Price History - PBRX

Kembali ke Company
Ticker: PBRX
Company: Pan Brothers Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 33.00 33.00 32.00 32.00 48,480,300 0
03-Oct-2025 35.00 35.00 34.00 34.00 23,416,200 0
02-Oct-2025 37.00 37.00 35.00 35.00 31,888,800 0
01-Oct-2025 37.00 37.00 37.00 37.00 41,964,000 0
30-Sep-2025 39.00 39.00 39.00 39.00 33,763,600 0
29-Sep-2025 42.00 42.00 38.00 39.00 65,389,400 0
26-Sep-2025 44.00 44.00 42.00 42.00 31,779,200 0
25-Sep-2025 46.00 46.00 43.00 44.00 46,400,300 0
24-Sep-2025 48.00 48.00 47.00 47.00 50,168,200 0
23-Sep-2025 43.00 49.00 43.00 47.00 64,141,700 0
22-Sep-2025 46.00 46.00 46.00 46.00 74,104,800 0
19-Sep-2025 44.00 44.00 42.00 42.00 92,278,500 0
18-Sep-2025 50.00 50.00 46.00 46.00 60,075,200 0
17-Sep-2025 42.00 48.00 42.00 48.00 108,306,000 0
16-Sep-2025 45.00 45.00 44.00 44.00 121,707,100 0
15-Sep-2025 50.00 50.00 48.00 48.00 97,151,600 0
12-Sep-2025 50.00 50.00 50.00 50.00 95,148,600 0
11-Sep-2025 55.00 55.00 55.00 55.00 173,787,300 0
10-Sep-2025 50.00 50.00 50.00 50.00 53,265,200 0
09-Sep-2025 46.00 46.00 46.00 46.00 90,518,100 0
08-Sep-2025 42.00 42.00 42.00 42.00 55,823,000 0
04-Sep-2025 36.00 39.00 36.00 39.00 106,593,900 0
03-Sep-2025 36.00 36.00 36.00 36.00 48,752,100 0
02-Sep-2025 32.00 33.00 32.00 33.00 21,700,200 0
01-Sep-2025 30.00 30.00 30.00 30.00 23,864,900 0
29-Aug-2025 33.00 33.00 33.00 33.00 64,163,200 0
28-Aug-2025 32.00 33.00 32.00 33.00 81,821,400 0
27-Aug-2025 29.00 30.00 29.00 30.00 58,406,300 0
26-Aug-2025 28.00 28.00 27.00 28.00 18,673,200 0
25-Aug-2025 27.00 28.00 27.00 28.00 12,850,700 0
22-Aug-2025 27.00 27.00 27.00 27.00 8,533,000 0
21-Aug-2025 27.00 27.00 27.00 27.00 14,575,100 0
20-Aug-2025 26.00 26.00 25.00 26.00 14,116,800 0
19-Aug-2025 26.00 26.00 25.00 25.00 9,422,300 0
15-Aug-2025 25.00 25.00 25.00 25.00 7,089,300 0
14-Aug-2025 27.00 27.00 27.00 27.00 17,376,000 0
13-Aug-2025 26.00 27.00 26.00 27.00 13,206,300 0
12-Aug-2025 25.00 26.00 25.00 26.00 9,450,600 0
11-Aug-2025 23.00 24.00 23.00 24.00 22,240,800 0
08-Aug-2025 25.00 25.00 25.00 25.00 20,387,400 0
07-Aug-2025 27.00 27.00 27.00 27.00 43,901,000 0
06-Aug-2025 24.00 25.00 24.00 25.00 12,977,900 0
05-Aug-2025 21.00 23.00 21.00 23.00 18,284,900 0
04-Aug-2025 21.00 21.00 21.00 21.00 10,788,400 0
01-Aug-2025 20.00 21.00 20.00 21.00 12,818,400 0
31-Jul-2025 21.00 21.00 20.00 20.00 4,254,300 0
30-Jul-2025 20.00 20.00 20.00 20.00 12,909,800 0
29-Jul-2025 20.00 20.00 20.00 20.00 7,723,800 0
28-Jul-2025 20.00 20.00 20.00 20.00 14,428,100 0
25-Jul-2025 20.00 20.00 20.00 20.00 5,201,200 0
24-Jul-2025 20.00 20.00 20.00 20.00 7,762,100 0
23-Jul-2025 20.00 20.00 20.00 20.00 12,148,400 0
22-Jul-2025 20.00 21.00 20.00 20.00 16,855,400 0