PT Pan Brothers Tbk (IDX:PBRX)
Indonesia · Delayed Price · Currency is IDR 21.00
+1.00 (5.00%)
Aug 1, 2025, 2:55 PM WIB
PT Pan Brothers Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 3,455,700 |
| Jul 31, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 4,254,300 |
| Jul 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 12,909,800 |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 7,723,800 |
| Jul 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 14,428,100 |
| Jul 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,201,200 |
| Jul 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 7,762,100 |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 12,148,400 |
| Jul 22, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 16,855,400 |
| Jul 21, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 2,679,100 |
| Jul 18, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 4,053,700 |
| Jul 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 8,903,500 |
| Jul 16, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 4,670,300 |
| Jul 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4,645,500 |
| Jul 14, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 1,765,300 |
| Jul 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,029,700 |
| Jul 10, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 5,362,500 |
| Jul 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 948,500 |
| Jul 8, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 1,403,400 |
| Jul 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4,023,900 |
| Jul 4, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 1,293,900 |
| Jul 3, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 8,207,300 |
| Jul 2, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 6,778,000 |
| Jul 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,388,600 |
| Jun 30, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 8,435,600 |
| Jun 26, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 1,872,900 |
| Jun 25, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 3,075,400 |
| Jun 24, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 11,221,800 |
| Jun 23, 2025 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 24,787,200 |
| Jun 20, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 8,516,900 |
| Jun 19, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 6,885,700 |
| Jun 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 16,220,500 |
| Jun 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 3,053,600 |
| Jun 16, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 6,087,200 |
| Jun 13, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 6,245,400 |
| Jun 12, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 3,855,200 |
| Jun 11, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 10,467,600 |
| Jun 10, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 4,700,700 |
| Jun 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,008,800 |
| Jun 4, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 6,802,300 |
| Jun 3, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 11,797,400 |
| Jun 2, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 11,656,100 |
| May 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 9,314,700 |
| May 27, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 14,347,200 |
| May 26, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 11,861,000 |
| May 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 33,482,200 |
| May 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 18,106,800 |
| May 21, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 15,305,100 |
| May 20, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 9,592,100 |