Price History - PBRX

Kembali ke Company
Ticker: PBRX
Company: Pan Brothers Tbk
Date Open High Low Close Volume Value
19-May-2026 34.00 34.00 32.00 32.00 6,045,000 0
18-May-2026 33.00 33.00 32.00 32.00 18,946,800 0
15-May-2026 35.00 35.00 35.00 35.00 0 0
14-May-2026 35.00 35.00 35.00 35.00 0 0
13-May-2026 35.00 35.00 35.00 35.00 3,226,900 0
12-May-2026 35.00 36.00 35.00 36.00 4,825,000 0
11-May-2026 33.00 34.00 33.00 34.00 14,618,200 0
08-May-2026 35.00 35.00 32.00 32.00 20,826,200 0
07-May-2026 36.00 36.00 35.00 35.00 66,214,500 0
06-May-2026 37.00 37.00 37.00 37.00 8,598,000 0
05-May-2026 38.00 38.00 37.00 37.00 20,380,000 0
04-May-2026 39.00 39.00 38.00 38.00 5,914,200 0
30-Apr-2026 40.00 40.00 37.00 38.00 18,826,000 0
29-Apr-2026 40.00 40.00 40.00 40.00 6,661,700 0
28-Apr-2026 40.00 40.00 39.00 40.00 11,544,600 0
27-Apr-2026 39.00 39.00 39.00 39.00 9,017,300 0
24-Apr-2026 40.00 40.00 39.00 39.00 10,256,200 0
23-Apr-2026 40.00 40.00 40.00 40.00 8,073,500 0
22-Apr-2026 40.00 40.00 40.00 40.00 6,566,100 0
21-Apr-2026 39.00 39.00 38.00 39.00 22,110,800 0
20-Apr-2026 40.00 40.00 39.00 39.00 10,114,300 0
17-Apr-2026 41.00 41.00 41.00 41.00 7,614,300 0
16-Apr-2026 39.00 41.00 39.00 41.00 10,068,400 0
15-Apr-2026 39.00 39.00 38.00 39.00 17,719,100 0
14-Apr-2026 39.00 39.00 39.00 39.00 13,605,300 0
13-Apr-2026 39.00 39.00 39.00 39.00 5,330,300 0
10-Apr-2026 40.00 40.00 40.00 40.00 9,690,900 0
09-Apr-2026 38.00 39.00 38.00 38.00 5,045,600 0
08-Apr-2026 38.00 39.00 38.00 39.00 18,275,100 0
07-Apr-2026 40.00 40.00 38.00 38.00 14,491,900 0
06-Apr-2026 38.00 40.00 38.00 39.00 17,681,400 0
02-Apr-2026 41.00 42.00 41.00 41.00 12,902,700 0
01-Apr-2026 41.00 42.00 41.00 41.00 5,068,700 0
31-Mar-2026 42.00 42.00 41.00 41.00 9,794,300 0
30-Mar-2026 41.00 42.00 40.00 42.00 16,264,700 0
27-Mar-2026 44.00 44.00 43.00 43.00 8,300,200 0
26-Mar-2026 44.00 44.00 42.00 42.00 14,273,700 0
25-Mar-2026 41.00 42.00 40.00 42.00 13,071,800 0
17-Mar-2026 39.00 40.00 39.00 40.00 13,805,800 0
16-Mar-2026 37.00 39.00 37.00 38.00 33,200,100 0
13-Mar-2026 40.00 40.00 39.00 39.00 20,072,500 0
12-Mar-2026 42.00 42.00 41.00 41.00 15,164,600 0
11-Mar-2026 44.00 44.00 42.00 42.00 12,893,000 0
10-Mar-2026 43.00 45.00 43.00 44.00 21,883,500 0
09-Mar-2026 42.00 42.00 41.00 42.00 59,051,500 0
06-Mar-2026 44.00 45.00 43.00 45.00 16,645,800 0
05-Mar-2026 46.00 46.00 46.00 46.00 10,721,100 0
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