PT Pan Brothers Tbk (IDX:PBRX)
Indonesia · Delayed Price · Currency is IDR 39.00
0.00 (0.00%)
Sep 30, 2025, 4:14 PM WIB
PT Pan Brothers Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 30,154,400 |
| Sep 29, 2025 | 42.00 | 42.00 | 38.00 | 39.00 | 39.00 | -7.14% | 65,389,400 |
| Sep 26, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 31,779,200 |
| Sep 25, 2025 | 46.00 | 46.00 | 43.00 | 44.00 | 44.00 | -6.38% | 46,400,300 |
| Sep 24, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 50,168,200 |
| Sep 23, 2025 | 43.00 | 49.00 | 43.00 | 47.00 | 47.00 | 2.17% | 74,104,800 |
| Sep 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 74,104,800 |
| Sep 19, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -8.70% | 92,278,500 |
| Sep 18, 2025 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | -4.17% | 60,075,200 |
| Sep 17, 2025 | 42.00 | 48.00 | 42.00 | 48.00 | 48.00 | 9.09% | 108,306,000 |
| Sep 16, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -8.33% | 121,707,100 |
| Sep 15, 2025 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 97,151,600 |
| Sep 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -9.09% | 95,148,600 |
| Sep 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 173,787,300 |
| Sep 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 53,335,000 |
| Sep 9, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 9.52% | 90,518,100 |
| Sep 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 55,823,000 |
| Sep 4, 2025 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 106,593,900 |
| Sep 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 48,752,100 |
| Sep 2, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 10.00% | 21,700,200 |
| Sep 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 23,864,900 |
| Aug 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 64,163,200 |
| Aug 28, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 10.00% | 81,821,400 |
| Aug 27, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 58,406,300 |
| Aug 26, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 18,673,200 |
| Aug 25, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 12,850,700 |
| Aug 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 8,533,000 |
| Aug 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 14,575,100 |
| Aug 20, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 14,116,800 |
| Aug 19, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 9,422,300 |
| Aug 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 7,089,300 |
| Aug 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 17,376,000 |
| Aug 13, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 13,206,300 |
| Aug 12, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 9,450,600 |
| Aug 11, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | -4.00% | 22,240,800 |
| Aug 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 20,387,400 |
| Aug 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 43,901,000 |
| Aug 6, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 8.70% | 12,977,900 |
| Aug 5, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 9.52% | 18,284,900 |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 10,788,400 |
| Aug 1, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 12,818,400 |
| 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 |