PT Pan Brothers Tbk (IDX:PBRX)
Indonesia · Delayed Price · Currency is IDR 33.00
+3.00 (10.00%)
Aug 28, 2025, 4:54 PM WIB
PT Pan Brothers Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 10.00% | 48,344,800 |
| 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 |
| 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 |