PBRX
Pan Brothers Tbk.
45
-1 (
-2,17%)
At close:
Mar 07, 06:54 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 20 | 20 | 20 | 20 | 20 | 12.148.400 |
| Jul 22, 2025 | 20 | 21 | 20 | 20 | 20 | 16.855.400 |
| Jul 21, 2025 | 21 | 21 | 20 | 20 | 20 | 2.679.100 |
| Jul 18, 2025 | 20 | 21 | 20 | 21 | 21 | 4.053.700 |
| Jul 17, 2025 | 21 | 21 | 21 | 21 | 21 | 8.903.500 |
| Jul 16, 2025 | 20 | 21 | 20 | 21 | 21 | 4.670.300 |
| Jul 15, 2025 | 20 | 20 | 20 | 20 | 20 | 4.645.500 |
| Jul 14, 2025 | 21 | 21 | 20 | 20 | 20 | 1.765.300 |
| Jul 11, 2025 | 21 | 21 | 21 | 21 | 21 | 1.029.700 |
| Jul 10, 2025 | 21 | 21 | 20 | 21 | 21 | 5.362.500 |
| Jul 09, 2025 | 21 | 21 | 21 | 21 | 21 | 948.500 |
| Jul 08, 2025 | 20 | 21 | 20 | 21 | 21 | 1.403.400 |
| Jul 07, 2025 | 21 | 21 | 21 | 21 | 21 | 4.023.900 |
| Jul 04, 2025 | 20 | 21 | 20 | 21 | 21 | 1.293.900 |
| Jul 03, 2025 | 21 | 21 | 20 | 20 | 20 | 8.207.300 |
| Jul 02, 2025 | 21 | 21 | 20 | 21 | 21 | 6.778.000 |
| Jul 01, 2025 | 21 | 21 | 21 | 21 | 21 | 2.793.700 |
| Jun 30, 2025 | 21 | 21 | 20 | 21 | 21 | 8.435.600 |
| Jun 26, 2025 | 21 | 21 | 20 | 21 | 21 | 1.872.900 |
| Jun 25, 2025 | 21 | 21 | 20 | 21 | 21 | 3.075.400 |
| Jun 24, 2025 | 20 | 21 | 20 | 21 | 21 | 11.212.100 |
| Jun 23, 2025 | 22 | 22 | 20 | 20 | 20 | 24.787.200 |
| Jun 20, 2025 | 23 | 23 | 22 | 22 | 22 | 8.516.900 |
| Jun 19, 2025 | 23 | 23 | 22 | 22 | 22 | 6.885.700 |
| Jun 18, 2025 | 23 | 23 | 23 | 23 | 23 | 16.220.500 |
| Jun 17, 2025 | 23 | 23 | 23 | 23 | 23 | 3.053.600 |
| Jun 16, 2025 | 24 | 24 | 23 | 24 | 24 | 6.087.200 |
| Jun 13, 2025 | 23 | 24 | 23 | 23 | 23 | 6.245.400 |
| Jun 12, 2025 | 23 | 24 | 23 | 24 | 24 | 3.855.200 |
| Jun 11, 2025 | 24 | 24 | 23 | 23 | 23 | 10.467.600 |
| Jun 10, 2025 | 24 | 24 | 23 | 24 | 24 | 4.700.700 |
| Jun 05, 2025 | 24 | 24 | 24 | 24 | 24 | 1.008.800 |
| Jun 04, 2025 | 23 | 24 | 23 | 24 | 24 | 6.802.300 |
| Jun 03, 2025 | 24 | 24 | 23 | 23 | 23 | 11.797.400 |
| Jun 02, 2025 | 24 | 24 | 23 | 24 | 24 | 11.656.100 |
| May 28, 2025 | 24 | 24 | 24 | 24 | 24 | 9.314.700 |
| May 27, 2025 | 25 | 25 | 24 | 24 | 24 | 14.347.200 |
| May 26, 2025 | 26 | 26 | 25 | 26 | 26 | 11.861.000 |
| May 23, 2025 | 26 | 26 | 26 | 26 | 26 | 25.008.100 |
| May 22, 2025 | 25 | 25 | 25 | 25 | 25 | 18.106.800 |
| May 21, 2025 | 23 | 24 | 23 | 23 | 23 | 15.305.100 |
| May 20, 2025 | 24 | 24 | 23 | 23 | 23 | 9.592.100 |
| May 19, 2025 | 23 | 23 | 23 | 23 | 23 | 41.065.900 |
| May 16, 2025 | 26 | 26 | 25 | 25 | 25 | 84.871.200 |
| May 15, 2025 | 27 | 27 | 27 | 27 | 27 | 44.150.300 |
| May 14, 2025 | 25 | 25 | 25 | 25 | 25 | 33.458.300 |
| May 09, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| May 08, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| May 07, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| May 06, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.