PT Pan Brothers Tbk(ID:PBRX)
Rp22.000.00 (0.00%)
ID:PBRX
PT Pan Brothers Tbk historical prices
Rp22.00
At close:0.00 (0.00%)
PT Pan Brothers Tbk (PBRX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 0.00% | 8,166,800 | 0.38 |
| Nov 10, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 0.00% | 12,809,100 | 0.61 |
| Nov 09, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 0.00% | 12,621,200 | 0.60 |
| Nov 06, 2026 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 9,201,200 | 0.44 |
| Nov 05, 2026 | 20.00 | 24.00 | 20.00 | 23.00 | 23.00 | +15.00% | 35,911,199 | 1.76 |
| Nov 04, 2026 | 20.00 | 22.00 | 20.00 | 20.00 | 20.00 | -4.76% | 26,257,100 | 1.31 |
| Nov 03, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 17,464,900 | 0.88 |
| Nov 02, 2026 | 21.00 | 24.00 | 20.00 | 22.00 | 22.00 | +4.76% | 24,546,801 | 1.25 |
| Oct 30, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 15,769,400 | 0.81 |
| Oct 29, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 0.00% | 35,320,500 | 1.86 |
| Oct 28, 2026 | 23.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.35% | 27,079,000 | 1.46 |
| Oct 27, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 18,241,500 | 0.99 |
| Oct 26, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 11,585,000 | 0.64 |
| Oct 23, 2026 | 23.00 | 26.00 | 22.00 | 25.00 | 25.00 | +8.70% | 32,935,102 | 1.86 |
| Oct 22, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 0.00% | 13,272,500 | 0.75 |
| Oct 21, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | 0.00% | 15,795,900 | 0.91 |
| Oct 20, 2026 | 21.00 | 24.00 | 21.00 | 23.00 | 23.00 | +4.55% | 24,194,000 | 1.41 |
| Oct 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 5,582,700 | 0.32 |
| Oct 16, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -11.54% | 34,669,000 | 2.07 |
| Oct 15, 2026 | 26.00 | 27.00 | 24.00 | 26.00 | 26.00 | 0.00% | 25,443,700 | 1.55 |
| Oct 14, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 17,829,100 | 1.10 |
| Oct 13, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | +8.00% | 13,288,300 | 0.83 |
| Oct 12, 2026 | 28.00 | 28.00 | 25.00 | 25.00 | 25.00 | -10.71% | 22,493,800 | 1.44 |
| Oct 09, 2026 | 27.00 | 29.00 | 26.00 | 28.00 | 28.00 | +3.70% | 18,887,000 | 1.23 |
| Oct 08, 2026 | 28.00 | 30.00 | 27.00 | 27.00 | 27.00 | -3.57% | 46,003,500 | 3.13 |
| Oct 07, 2026 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | 0.00% | 12,815,700 | 0.88 |
| Oct 06, 2026 | 26.00 | 28.00 | 25.00 | 28.00 | 28.00 | +7.69% | 24,416,500 | 1.73 |
| Oct 05, 2026 | 26.00 | 27.00 | 24.00 | 26.00 | 26.00 | +4.00% | 18,989,400 | 1.37 |
| Oct 02, 2026 | 24.00 | 26.00 | 23.00 | 25.00 | 25.00 | +4.17% | 32,231,700 | 2.41 |
| Oct 01, 2026 | 27.00 | 27.00 | 23.00 | 24.00 | 24.00 | -11.11% | 64,689,900 | 5.22 |
| Sep 30, 2026 | 28.00 | 30.00 | 26.00 | 27.00 | 27.00 | -3.57% | 52,164,900 | 4.51 |
| Sep 29, 2026 | 32.00 | 32.00 | 28.00 | 28.00 | 28.00 | -12.50% | 130,169,900 | 13.63 |
| Sep 28, 2026 | 24.00 | 32.00 | 24.00 | 32.00 | 32.00 | +33.33% | 281,918,200 | 54.76 |
| Sep 25, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 6,691,400 | 1.31 |
| Sep 24, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 8,848,500 | 1.77 |
| Sep 23, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | +8.33% | 20,913,900 | 4.46 |
| Sep 22, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 13,569,400 | 3.03 |
| Sep 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 3,103,100 | 0.69 |
| Sep 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 1,905,800 | 0.42 |
| Sep 17, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 0.00% | 1,457,300 | 0.32 |
| Sep 16, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 0.00% | 1,956,300 | 0.43 |
| Sep 15, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 0.00% | 4,305,000 | 0.87 |
| Sep 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 10,682,600 | 2.20 |
| Sep 11, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 4,652,500 | 0.97 |
| Sep 10, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 5,157,400 | 1.08 |
| Sep 09, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 0.00% | 6,757,500 | 1.43 |
| Sep 08, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | +3.70% | 10,719,400 | 2.30 |
| Sep 07, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 7,535,600 | 1.63 |
| Sep 04, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 2,224,900 | 0.47 |
| Sep 03, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | +7.69% | 12,389,500 | 2.61 |
