PT Pan Brothers Tbk (IDX:PBRX)
Indonesia · Delayed Price · Currency is IDR 26.00
0.00 (0.00%)
Sep 18, 2026, 4:00 PM WIB
PT Pan Brothers Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 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 |
| 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 |