PT Pan Brothers Tbk (IDX:PBRX)
Indonesia · Delayed Price · Currency is IDR 22.00
0.00 (0.00%)
Oct 29, 2026, 4:02 PM WIB
PT Pan Brothers Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 35,746,700 |
| Oct 28, 2026 | 23.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.35% | 27,079,000 |
| Oct 27, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -4.17% | 18,241,500 |
| Oct 26, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 11,585,000 |
| Oct 23, 2026 | 23.00 | 26.00 | 22.00 | 25.00 | 25.00 | 8.70% | 32,935,100 |
| Oct 22, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 13,272,500 |
| Oct 21, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 15,795,900 |
| Oct 20, 2026 | 21.00 | 24.00 | 21.00 | 23.00 | 23.00 | 4.55% | 24,185,900 |
| Oct 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 5,582,700 |
| Oct 16, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -11.54% | 34,669,000 |
| Oct 15, 2026 | 26.00 | 27.00 | 24.00 | 26.00 | 26.00 | - | 25,417,800 |
| Oct 14, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 17,829,100 |
| Oct 13, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 13,288,300 |
| Oct 12, 2026 | 28.00 | 28.00 | 25.00 | 25.00 | 25.00 | -10.71% | 22,493,800 |
| Oct 9, 2026 | 27.00 | 29.00 | 26.00 | 28.00 | 28.00 | 3.70% | 18,787,000 |
| Oct 8, 2026 | 28.00 | 30.00 | 27.00 | 27.00 | 27.00 | -3.57% | 46,003,500 |
| Oct 7, 2026 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | - | 12,815,700 |
| Oct 6, 2026 | 26.00 | 28.00 | 25.00 | 28.00 | 28.00 | 7.69% | 24,416,500 |
| Oct 5, 2026 | 26.00 | 27.00 | 24.00 | 26.00 | 26.00 | 4.00% | 18,989,400 |
| Oct 2, 2026 | 24.00 | 26.00 | 23.00 | 25.00 | 25.00 | 4.17% | 32,231,700 |
| Oct 1, 2026 | 27.00 | 27.00 | 23.00 | 24.00 | 24.00 | -11.11% | 64,684,700 |
| Sep 30, 2026 | 28.00 | 30.00 | 26.00 | 27.00 | 27.00 | -3.57% | 52,164,900 |
| Sep 29, 2026 | 32.00 | 32.00 | 28.00 | 28.00 | 28.00 | -12.50% | 130,169,900 |
| Sep 28, 2026 | 24.00 | 32.00 | 24.00 | 32.00 | 32.00 | 33.33% | 281,918,200 |
| Sep 25, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 6,691,400 |
| Sep 24, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 8,848,500 |
| Sep 23, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 20,913,900 |
| Sep 22, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 13,569,400 |
| Sep 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,103,100 |
| Sep 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,905,800 |
| Sep 17, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 1,457,300 |
| Sep 16, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 1,956,300 |
| Sep 15, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 4,305,000 |
| Sep 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 10,682,600 |
| Sep 11, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 4,652,500 |
| Sep 10, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 5,157,400 |
| Sep 9, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 6,757,500 |
| Sep 8, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 10,719,400 |
| Sep 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 7,535,600 |
| Sep 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,224,900 |
| Sep 3, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 12,389,500 |
| Sep 2, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 7,478,500 |
| Sep 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 11,876,200 |
| Aug 31, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 1,805,000 |
| Aug 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,774,100 |
| 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 |