PT Pan Brothers Tbk (IDX:PBRX)
Indonesia · Delayed Price · Currency is IDR 41.00
+2.00 (5.13%)
At close: Feb 9, 2026
PT Pan Brothers Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 19,593,000 |
| Jan 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 20,745,300 |
| Jan 2, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 5.56% | 15,074,700 |
| Dec 30, 2025 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 8,774,400 |
| Dec 29, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 15,365,700 |
| Dec 24, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 5,123,000 |
| Dec 23, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 4,686,900 |
| Dec 22, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -7.50% | 16,923,800 |
| Dec 19, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 41,747,000 |
| Dec 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 78,903,700 |
| Dec 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 19,962,300 |
| Dec 16, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 17,803,600 |
| Dec 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 12,162,000 |
| Dec 12, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 9,769,300 |
| Dec 11, 2025 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 21,497,000 |
| Dec 10, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 5.71% | 15,466,900 |
| Dec 9, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.41% | 24,282,500 |
| Dec 8, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 13,156,700 |
| Dec 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 7,877,300 |
| Dec 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 19,515,800 |
| Dec 3, 2025 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 32,403,100 |
| Dec 2, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 5,794,800 |
| Dec 1, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 7,652,400 |
| Nov 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 8,274,100 |
| Nov 27, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 16,701,600 |
| Nov 26, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 6.06% | 13,296,400 |
| Nov 25, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 11,046,000 |