PT Pan Brothers Tbk (IDX:PBRX)
Indonesia · Delayed Price · Currency is IDR 25.00
-2.00 (-7.41%)
Jun 4, 2026, 4:14 PM WIB
PT Pan Brothers Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | - | -7.41% | 7,930,300 |
| Jun 3, 2026 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -6.90% | 13,886,000 |
| Jun 2, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 3,696,700 |
| May 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5,167,700 |
| May 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 5,793,800 |
| May 25, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 8,643,000 |
| May 22, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | -3.70% | 51,583,100 |
| May 21, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -10.00% | 14,303,100 |
| May 20, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 12,432,100 |
| May 19, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | - | 6,045,000 |
| May 18, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -8.57% | 18,946,800 |
| May 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 3,226,900 |
| May 12, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 4,825,000 |
| May 11, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 6.25% | 14,618,200 |
| May 8, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -8.57% | 20,826,200 |
| May 7, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.41% | 66,214,500 |
| May 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 8,598,000 |
| May 5, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 20,380,000 |
| May 4, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 5,914,200 |
| Apr 30, 2026 | 40.00 | 40.00 | 37.00 | 38.00 | 38.00 | -5.00% | 18,826,000 |
| Apr 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 6,661,700 |
| Apr 28, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 11,544,600 |
| Apr 27, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 9,017,300 |
| Apr 24, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 10,256,200 |
| Apr 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 8,073,500 |
| Apr 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 6,566,100 |
| Apr 21, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 22,110,800 |
| Apr 20, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -4.88% | 10,114,300 |
| Apr 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 7,614,300 |
| Apr 16, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 10,068,400 |
| Apr 15, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 17,719,100 |
| Apr 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 13,605,300 |
| Apr 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 5,330,300 |
| Apr 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.26% | 9,690,900 |
| Apr 9, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 5,045,600 |
| Apr 8, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 18,275,100 |
| Apr 7, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 14,491,900 |
| Apr 6, 2026 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | -4.88% | 17,681,400 |
| Apr 2, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 12,902,700 |
| Apr 1, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 5,068,700 |
| Mar 31, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 9,794,300 |
| Mar 30, 2026 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | -2.33% | 16,264,700 |
| 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 |