PT Pan Brothers Tbk (IDX:PBRX)
Indonesia · Delayed Price · Currency is IDR 43.00
+1.00 (2.38%)
At close: Mar 27, 2026
PT Pan Brothers Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 2.38% | 8,300,200 |
| Mar 26, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | - | 14,273,700 |
| Mar 25, 2026 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 13,071,800 |
| Mar 17, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5.26% | 13,805,800 |
| Mar 16, 2026 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 33,200,100 |
| Mar 13, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -4.88% | 20,072,500 |
| Mar 12, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 15,164,600 |
| Mar 11, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 12,893,000 |
| Mar 10, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | 4.76% | 21,883,500 |
| Mar 9, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | -6.67% | 59,051,500 |
| Mar 6, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | -2.17% | 16,645,800 |
| Mar 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 6.98% | 10,721,100 |
| Mar 4, 2026 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -6.52% | 35,405,800 |
| Mar 3, 2026 | 48.00 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 26,056,000 |
| Mar 2, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -6.00% | 45,521,300 |
| Feb 27, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 29,940,900 |
| Feb 26, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -8.00% | 40,227,700 |
| Feb 25, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 35,055,400 |
| Feb 24, 2026 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | -8.77% | 154,299,500 |
| Feb 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 196,529,400 |
| Feb 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 45,008,300 |
| Feb 19, 2026 | 44.00 | 48.00 | 41.00 | 48.00 | 48.00 | 9.09% | 58,819,800 |
| Feb 18, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 17,439,500 |
| Feb 13, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 4.76% | 15,755,600 |
| Feb 12, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 11,870,900 |
| Feb 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 27,455,800 |
| Feb 10, 2026 | 41.00 | 45.00 | 41.00 | 44.00 | 44.00 | 7.32% | 24,614,000 |
| Feb 9, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 19,523,500 |
| Feb 6, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -7.14% | 41,025,800 |
| Feb 5, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 18,032,700 |
| Feb 4, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | -4.44% | 30,305,100 |
| Feb 3, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 40,239,500 |
| Feb 2, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -8.33% | 41,409,100 |
| Jan 30, 2026 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 26,815,100 |
| Jan 29, 2026 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | - | 58,733,500 |
| Jan 28, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -8.33% | 39,427,000 |
| Jan 27, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | -4.00% | 44,987,200 |
| Jan 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 56,130,100 |
| Jan 23, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -9.80% | 71,121,200 |
| Jan 22, 2026 | 60.00 | 60.00 | 51.00 | 51.00 | 51.00 | -8.93% | 112,842,500 |
| Jan 21, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -8.20% | 202,439,500 |
| Jan 20, 2026 | 73.00 | 73.00 | 61.00 | 61.00 | 61.00 | -8.96% | 306,570,900 |
| Jan 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 9.84% | 77,674,700 |
| Jan 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 8.93% | 158,533,600 |
| Jan 14, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 9.80% | 171,607,500 |
| Jan 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.51% | 98,670,100 |
| Jan 12, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 6.82% | 69,866,800 |
| Jan 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 26,579,800 |
| Jan 8, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | - | 86,948,600 |
| Jan 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 105,276,100 |