PT Pan Brothers Tbk (IDX:PBRX)
Indonesia · Delayed Price · Currency is IDR 28.00
+1.00 (3.70%)
Jun 25, 2026, 11:55 AM WIB
PT Pan Brothers Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | - | -3.57% | 3,136,300 |
| 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 |
| 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 |