Price History - PBRX

Kembali ke Company
Ticker: PBRX
Company: Pan Brothers Tbk
Date Open High Low Close Volume Value
04-Mar-2026 46.00 46.00 43.00 43.00 35,405,800 0
03-Mar-2026 48.00 48.00 45.00 46.00 26,056,000 0
02-Mar-2026 49.00 49.00 47.00 47.00 45,831,300 0
27-Feb-2026 46.00 50.00 46.00 50.00 29,940,900 0
26-Feb-2026 47.00 47.00 46.00 46.00 40,227,700 0
25-Feb-2026 52.00 52.00 50.00 50.00 35,055,400 0
24-Feb-2026 56.00 56.00 52.00 52.00 154,299,500 0
23-Feb-2026 57.00 57.00 57.00 57.00 196,529,400 0
20-Feb-2026 52.00 52.00 52.00 52.00 45,008,300 0
19-Feb-2026 44.00 48.00 41.00 48.00 58,819,800 0
18-Feb-2026 45.00 45.00 44.00 44.00 17,439,500 0
13-Feb-2026 43.00 44.00 43.00 44.00 15,755,600 0
12-Feb-2026 44.00 44.00 42.00 42.00 11,870,900 0
11-Feb-2026 44.00 44.00 44.00 44.00 27,455,800 0
10-Feb-2026 41.00 45.00 41.00 44.00 24,614,000 0
09-Feb-2026 39.00 41.00 39.00 41.00 19,523,500 0
06-Feb-2026 40.00 40.00 39.00 39.00 41,025,800 0
05-Feb-2026 43.00 43.00 42.00 42.00 18,032,700 0
04-Feb-2026 42.00 43.00 42.00 43.00 30,305,100 0
03-Feb-2026 43.00 45.00 43.00 45.00 40,239,500 0
02-Feb-2026 46.00 46.00 44.00 44.00 41,409,100 0
30-Jan-2026 44.00 48.00 44.00 48.00 26,815,100 0
29-Jan-2026 40.00 44.00 40.00 44.00 58,733,500 0
28-Jan-2026 44.00 44.00 44.00 44.00 39,427,000 0
27-Jan-2026 48.00 49.00 48.00 48.00 44,987,200 0
26-Jan-2026 50.00 50.00 50.00 50.00 56,130,100 0
23-Jan-2026 47.00 47.00 46.00 46.00 71,121,200 0
22-Jan-2026 60.00 60.00 51.00 51.00 112,842,500 0
21-Jan-2026 58.00 58.00 55.00 56.00 202,439,500 0
20-Jan-2026 73.00 73.00 61.00 61.00 306,570,900 0
19-Jan-2026 67.00 67.00 67.00 67.00 77,674,700 0
15-Jan-2026 61.00 61.00 61.00 61.00 158,533,600 0
14-Jan-2026 55.00 56.00 55.00 56.00 171,607,500 0
13-Jan-2026 51.00 51.00 51.00 51.00 98,670,100 0
12-Jan-2026 45.00 47.00 45.00 47.00 69,866,800 0
09-Jan-2026 44.00 44.00 44.00 44.00 26,579,800 0
08-Jan-2026 46.00 46.00 44.00 44.00 86,948,600 0
07-Jan-2026 44.00 44.00 44.00 44.00 105,276,100 0
06-Jan-2026 37.00 40.00 37.00 40.00 19,593,000 0
05-Jan-2026 37.00 37.00 37.00 37.00 20,745,300 0
02-Jan-2026 37.00 38.00 37.00 38.00 15,074,700 0
30-Dec-2025 36.00 37.00 36.00 36.00 8,774,400 0
29-Dec-2025 37.00 37.00 36.00 37.00 15,365,700 0
24-Dec-2025 38.00 38.00 37.00 37.00 5,123,000 0
23-Dec-2025 37.00 38.00 37.00 38.00 4,686,900 0
22-Dec-2025 38.00 38.00 37.00 37.00 16,923,800 0
19-Dec-2025 42.00 42.00 40.00 40.00 41,747,000 0
18-Dec-2025 42.00 42.00 42.00 42.00 78,903,700 0
17-Dec-2025 39.00 39.00 39.00 39.00 19,962,300 0
16-Dec-2025 36.00 36.00 35.00 36.00 17,803,600 0
15-Dec-2025 36.00 36.00 36.00 36.00 12,162,000 0
12-Dec-2025 37.00 37.00 36.00 36.00 9,769,300 0
11-Dec-2025 36.00 38.00 36.00 37.00 21,497,000 0
10-Dec-2025 36.00 37.00 36.00 37.00 15,466,900 0
09-Dec-2025 36.00 36.00 35.00 35.00 24,282,500 0
08-Dec-2025 38.00 38.00 37.00 37.00 13,156,700 0
05-Dec-2025 38.00 38.00 38.00 38.00 7,877,300 0
04-Dec-2025 38.00 38.00 38.00 38.00 19,515,800 0
03-Dec-2025 35.00 38.00 35.00 38.00 32,403,100 0
02-Dec-2025 36.00 36.00 35.00 35.00 5,794,800 0
01-Dec-2025 37.00 37.00 36.00 36.00 7,652,400 0
28-Nov-2025 37.00 37.00 37.00 37.00 8,274,100 0
27-Nov-2025 35.00 37.00 35.00 37.00 16,701,600 0
26-Nov-2025 33.00 35.00 33.00 35.00 13,296,400 0
25-Nov-2025 33.00 34.00 33.00 33.00 11,046,000 0
24-Nov-2025 34.00 34.00 33.00 34.00 7,014,900 0
21-Nov-2025 35.00 35.00 34.00 34.00 4,468,200 0
20-Nov-2025 35.00 35.00 35.00 35.00 7,701,600 0
19-Nov-2025 35.00 35.00 34.00 34.00 5,790,400 0
18-Nov-2025 34.00 35.00 34.00 35.00 4,822,200 0
17-Nov-2025 36.00 36.00 35.00 35.00 6,921,400 0
14-Nov-2025 36.00 37.00 36.00 37.00 2,824,200 0
13-Nov-2025 38.00 38.00 37.00 37.00 9,688,300 0
12-Nov-2025 38.00 38.00 37.00 37.00 8,776,300 0
11-Nov-2025 41.00 41.00 38.00 38.00 17,953,000 0
10-Nov-2025 41.00 42.00 41.00 42.00 15,973,600 0
07-Nov-2025 38.00 39.00 38.00 39.00 24,620,500 0
06-Nov-2025 35.00 36.00 35.00 36.00 11,573,700 0
05-Nov-2025 34.00 34.00 34.00 34.00 3,641,500 0
04-Nov-2025 35.00 35.00 34.00 34.00 5,359,900 0
03-Nov-2025 35.00 35.00 34.00 35.00 6,724,500 0
31-Oct-2025 35.00 35.00 35.00 35.00 6,013,000 0
30-Oct-2025 36.00 36.00 35.00 35.00 7,763,400 0
29-Oct-2025 35.00 35.00 35.00 35.00 7,474,200 0
28-Oct-2025 36.00 36.00 35.00 35.00 9,151,700 0
27-Oct-2025 36.00 36.00 33.00 36.00 11,337,900 0
24-Oct-2025 38.00 38.00 36.00 36.00 7,425,300 0
23-Oct-2025 33.00 36.00 33.00 36.00 13,973,500 0
22-Oct-2025 35.00 35.00 33.00 33.00 6,886,500 0
21-Oct-2025 32.00 35.00 32.00 35.00 18,624,100 0
20-Oct-2025 32.00 32.00 31.00 32.00 14,420,000 0
17-Oct-2025 35.00 35.00 32.00 32.00 10,246,100 0
16-Oct-2025 32.00 35.00 31.00 35.00 18,437,600 0
15-Oct-2025 33.00 33.00 32.00 32.00 33,345,900 0
14-Oct-2025 36.00 36.00 35.00 35.00 18,346,300 0
13-Oct-2025 38.00 38.00 36.00 36.00 43,365,400 0
10-Oct-2025 40.00 40.00 40.00 40.00 21,844,800 0
09-Oct-2025 37.00 37.00 37.00 37.00 9,994,900 0
08-Oct-2025 31.00 34.00 31.00 34.00 30,817,100 0
07-Oct-2025 31.00 31.00 31.00 31.00 27,832,300 0