PT Pan Brothers Tbk (IDX:PBRX)
Indonesia · Delayed Price · Currency is IDR 26.00
0.00 (0.00%)
Aug 27, 2026, 4:14 PM WIB
PT Pan Brothers Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 6,634,000 |
| Aug 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 5,365,000 |
| Aug 24, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 1,397,600 |
| Aug 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 12,611,300 |
| Aug 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 8,106,600 |
| Aug 19, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 6,166,900 |
| Aug 18, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 5,477,700 |
| Aug 14, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 1,906,900 |
| Aug 13, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 3,001,500 |
| Aug 12, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 4,659,800 |
| Aug 11, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 4,276,500 |
| Aug 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 7,749,000 |
| Aug 7, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 2,913,900 |
| Aug 6, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 6,079,300 |
| Aug 5, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 4,148,500 |
| Aug 4, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 6,215,500 |
| Aug 3, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 6,466,800 |
| Jul 31, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 2,979,000 |
| Jul 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 5,238,900 |
| Jul 29, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 1,418,200 |
| Jul 28, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 1,228,000 |
| Jul 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 6,260,600 |
| Jul 24, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 2,987,900 |
| Jul 23, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 10,086,400 |
| Jul 22, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 9,955,500 |
| Jul 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,231,100 |
| Jul 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4,829,000 |
| 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 |