PT Pan Brothers Tbk (IDX:PBRX)
Indonesia · Delayed Price · Currency is IDR 26.00
-1.00 (-3.70%)
Jul 17, 2026, 4:00 PM WIB
PT Pan Brothers Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,685,300 |
| Jul 16, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 2,644,600 |
| Jul 15, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 2,117,900 |
| Jul 14, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 1,474,600 |
| Jul 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 3,891,500 |
| Jul 10, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 788,700 |
| Jul 9, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 809,800 |
| Jul 8, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 677,400 |
| Jul 7, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 2,216,800 |
| Jul 6, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 2,436,100 |
| Jul 3, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 746,600 |
| Jul 2, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 2,335,800 |
| Jul 1, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 4,828,400 |
| Jun 30, 2026 | 24.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 4,554,500 |
| Jun 29, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 1,357,400 |
| Jun 26, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 1,308,400 |
| Jun 25, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 487,100 |
| Jun 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 3,353,700 |
| Jun 23, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 5,477,700 |
| Jun 22, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 2,219,500 |
| Jun 19, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 3.85% | 4,355,400 |
| Jun 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 28,246,700 |
| Jun 17, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 4,119,600 |
| Jun 15, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 3.45% | 5,398,900 |
| Jun 12, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 2,795,700 |
| Jun 11, 2026 | 29.00 | 29.00 | 26.00 | 27.00 | 27.00 | - | 6,644,700 |
| Jun 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 4,551,200 |
| Jun 9, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 8.70% | 8,922,400 |
| Jun 8, 2026 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | - | 13,397,100 |
| Jun 5, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 18,320,200 |
| Jun 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 12,018,400 |
| 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 |