Price History - PBRX

Kembali ke Company
Ticker: PBRX
Company: Pan Brothers Tbk
Date Open High Low Close Volume Value
07-Jun-2023 50.00 50.00 50.00 50.00 2,307,900 0
06-Jun-2023 50.00 50.00 50.00 50.00 514,100 0
05-Jun-2023 50.00 50.00 50.00 50.00 1,441,200 0
31-May-2023 50.00 50.00 50.00 50.00 741,900 0
30-May-2023 50.00 50.00 50.00 50.00 4,454,800 0
29-May-2023 50.00 50.00 50.00 50.00 6,089,000 0
26-May-2023 50.00 50.00 50.00 50.00 1,060,600 0
25-May-2023 50.00 50.00 50.00 50.00 1,071,400 0
24-May-2023 50.00 50.00 50.00 50.00 8,983,500 0
23-May-2023 50.00 50.00 50.00 50.00 11,977,700 0
22-May-2023 50.00 50.00 50.00 50.00 3,593,200 0
19-May-2023 50.00 50.00 50.00 50.00 521,600 0
17-May-2023 50.00 50.00 50.00 50.00 1,132,000 0
16-May-2023 50.00 50.00 50.00 50.00 984,300 0
15-May-2023 50.00 50.00 50.00 50.00 1,578,300 0
12-May-2023 50.00 50.00 50.00 50.00 3,979,000 0
11-May-2023 50.00 50.00 50.00 50.00 2,355,900 0
10-May-2023 50.00 50.00 50.00 50.00 2,591,900 0
09-May-2023 50.00 50.00 50.00 50.00 1,670,400 0
08-May-2023 50.00 50.00 50.00 50.00 2,190,400 0
05-May-2023 50.00 50.00 50.00 50.00 1,397,900 0
04-May-2023 50.00 50.00 50.00 50.00 1,949,800 0
03-May-2023 50.00 50.00 50.00 50.00 3,174,800 0
02-May-2023 50.00 50.00 50.00 50.00 3,751,400 0
28-Apr-2023 50.00 50.00 50.00 50.00 5,360,700 0
27-Apr-2023 50.00 50.00 50.00 50.00 4,066,300 0
26-Apr-2023 50.00 50.00 50.00 50.00 12,785,800 0
18-Apr-2023 50.00 50.00 50.00 50.00 5,906,400 0
17-Apr-2023 50.00 50.00 50.00 50.00 8,188,600 0
14-Apr-2023 50.00 51.00 50.00 50.00 42,033,500 0
13-Apr-2023 50.00 51.00 50.00 50.00 55,750,500 0
12-Apr-2023 50.00 51.00 50.00 50.00 74,339,400 0
11-Apr-2023 51.00 51.00 50.00 51.00 34,951,700 0
10-Apr-2023 51.00 52.00 50.00 51.00 66,726,000 0
06-Apr-2023 51.00 52.00 51.00 51.00 19,584,300 0
05-Apr-2023 52.00 52.00 51.00 51.00 32,672,200 0
04-Apr-2023 52.00 53.00 51.00 52.00 36,179,300 0
03-Apr-2023 53.00 53.00 51.00 52.00 81,097,400 0
31-Mar-2023 53.00 55.00 53.00 53.00 36,213,700 0
30-Mar-2023 55.00 55.00 53.00 53.00 37,663,400 0
29-Mar-2023 56.00 57.00 54.00 54.00 48,928,600 0
28-Mar-2023 52.00 58.00 51.00 56.00 286,925,600 0
27-Mar-2023 50.00 52.00 50.00 52.00 14,595,800 0
24-Mar-2023 50.00 52.00 50.00 51.00 75,682,600 0
21-Mar-2023 50.00 52.00 50.00 51.00 32,982,100 0
20-Mar-2023 51.00 51.00 50.00 50.00 30,400,200 0
17-Mar-2023 50.00 51.00 50.00 50.00 121,338,900 0
16-Mar-2023 51.00 52.00 50.00 50.00 128,620,600 0
15-Mar-2023 51.00 52.00 51.00 51.00 43,976,400 0
14-Mar-2023 51.00 53.00 50.00 51.00 87,620,700 0
13-Mar-2023 52.00 53.00 50.00 51.00 120,219,200 0
10-Mar-2023 54.00 55.00 52.00 52.00 61,835,600 0
09-Mar-2023 54.00 57.00 53.00 54.00 92,693,000 0
08-Mar-2023 56.00 56.00 54.00 54.00 171,231,700 0
07-Mar-2023 56.00 57.00 55.00 57.00 29,297,600 0
06-Mar-2023 57.00 58.00 56.00 56.00 30,743,400 0
03-Mar-2023 56.00 58.00 56.00 56.00 33,076,000 0
02-Mar-2023 57.00 57.00 55.00 56.00 81,066,800 0
01-Mar-2023 57.00 58.00 56.00 57.00 35,587,000 0
28-Feb-2023 59.00 59.00 56.00 57.00 117,391,000 0
27-Feb-2023 58.00 61.00 57.00 59.00 66,872,400 0
24-Feb-2023 58.00 59.00 57.00 58.00 81,812,900 0
23-Feb-2023 58.00 58.00 56.00 58.00 100,716,100 0
22-Feb-2023 60.00 60.00 57.00 58.00 155,974,500 0
21-Feb-2023 61.00 62.00 60.00 60.00 60,222,500 0
20-Feb-2023 62.00 63.00 60.00 62.00 40,404,400 0
17-Feb-2023 62.00 63.00 61.00 62.00 42,362,100 0
16-Feb-2023 64.00 64.00 62.00 62.00 71,853,800 0
15-Feb-2023 64.00 66.00 63.00 64.00 91,868,800 0
14-Feb-2023 63.00 64.00 60.00 64.00 83,219,100 0
13-Feb-2023 63.00 64.00 59.00 62.00 140,131,300 0
10-Feb-2023 65.00 65.00 62.00 63.00 96,656,000 0
09-Feb-2023 63.00 66.00 62.00 65.00 151,485,000 0
08-Feb-2023 62.00 66.00 60.00 63.00 297,320,700 0
07-Feb-2023 68.00 68.00 64.00 64.00 405,018,300 0
06-Feb-2023 71.00 72.00 68.00 68.00 216,609,100 0
03-Feb-2023 70.00 74.00 68.00 71.00 477,736,000 0
02-Feb-2023 63.00 71.00 62.00 70.00 905,237,300 0
01-Feb-2023 54.00 62.00 54.00 62.00 485,103,500 0
31-Jan-2023 60.00 61.00 57.00 57.00 285,029,600 0
30-Jan-2023 62.00 63.00 60.00 61.00 218,801,000 0
27-Jan-2023 61.00 62.00 60.00 62.00 297,439,200 0
26-Jan-2023 54.00 60.00 54.00 60.00 910,731,400 0
25-Jan-2023 57.00 60.00 57.00 57.00 840,051,800 0
24-Jan-2023 61.00 61.00 61.00 61.00 25,480,200 0
20-Jan-2023 65.00 65.00 65.00 65.00 19,076,500 0
19-Jan-2023 74.00 74.00 69.00 69.00 78,777,400 0
18-Jan-2023 74.00 76.00 72.00 74.00 53,200,900 0
17-Jan-2023 76.00 81.00 71.00 74.00 203,809,200 0
16-Jan-2023 63.00 83.00 60.00 76.00 412,621,600 0
13-Jan-2023 64.82 66.20 62.06 62.06 351,419,045 0
12-Jan-2023 68.96 68.96 66.20 66.20 88,124,778 0
11-Jan-2023 76.54 77.23 71.03 71.03 57,315,851 0
10-Jan-2023 75.16 79.99 73.10 75.85 259,352,335 0
09-Jan-2023 70.34 76.54 70.34 72.41 109,350,127 0
06-Jan-2023 68.27 70.34 66.89 68.96 32,729,210 0
05-Jan-2023 71.72 73.79 66.89 67.58 52,906,828 0
04-Jan-2023 75.85 77.23 71.03 71.72 81,192,936 0
03-Jan-2023 75.85 81.37 73.79 75.85 280,199,051 0
02-Jan-2023 74.48 78.61 72.41 75.16 87,925,093 0