PT Pan Brothers Tbk PBRX
IDX · Indonesia · Process Industries
IDR 24.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 25.00 | +4.17% | IDR 24.00 | IDR 26.00 | IDR 23.00 | 27.04M |
| 2026-10-01 | IDR 24.00 | -11.11% | IDR 27.00 | IDR 27.00 | IDR 23.00 | 64.69M |
| 2026-09-30 | IDR 27.00 | -3.57% | IDR 28.00 | IDR 30.00 | IDR 26.00 | 52.16M |
| 2026-09-29 | IDR 28.00 | -12.50% | IDR 32.00 | IDR 32.00 | IDR 28.00 | 130.17M |
| 2026-09-28 | IDR 32.00 | +33.33% | IDR 24.00 | IDR 32.00 | IDR 24.00 | 281.92M |
| 2026-09-25 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 6.69M |
| 2026-09-24 | IDR 25.00 | -3.85% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 8.85M |
| 2026-09-23 | IDR 26.00 | +8.33% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 20.91M |
| 2026-09-22 | IDR 24.00 | -7.69% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 13.57M |
| 2026-09-21 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 3.10M |
| 2026-09-18 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 1.91M |
| 2026-09-17 | IDR 26.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 1.46M |
| 2026-09-16 | IDR 26.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 1.96M |
| 2026-09-15 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 4.31M |
| 2026-09-14 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 10.68M |
| 2026-09-11 | IDR 26.00 | -3.70% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 4.65M |
| 2026-09-10 | IDR 27.00 | -3.57% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 5.16M |
| 2026-09-09 | IDR 28.00 | 0.00% | IDR 28.00 | IDR 28.00 | IDR 27.00 | 6.76M |
| 2026-09-08 | IDR 28.00 | +3.70% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 10.72M |
| 2026-09-07 | IDR 27.00 | -3.57% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 7.54M |
| 2026-09-04 | IDR 28.00 | 0.00% | IDR 28.00 | IDR 28.00 | IDR 28.00 | 2.22M |
| 2026-09-03 | IDR 28.00 | +7.69% | IDR 26.00 | IDR 28.00 | IDR 26.00 | 12.39M |
| 2026-09-02 | IDR 26.00 | -3.70% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 7.48M |
| 2026-09-01 | IDR 27.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 11.88M |
| 2026-08-31 | IDR 27.00 | +3.85% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 1.81M |
| 2026-08-28 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 1.77M |
| 2026-08-27 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 6.63M |
| 2026-08-26 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 5.37M |
| 2026-08-25 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 0 |
| 2026-08-24 | IDR 26.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 11.91M |
| 2026-08-21 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 12.61M |
| 2026-08-20 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 8.11M |
| 2026-08-19 | IDR 26.00 | -3.70% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 6.17M |
| 2026-08-18 | IDR 27.00 | 0.00% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 5.48M |
| 2026-08-14 | IDR 27.00 | +3.85% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 1.91M |
| 2026-08-13 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 3.00M |
| 2026-08-12 | IDR 26.00 | -3.70% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 4.66M |
| 2026-08-11 | IDR 27.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 4.28M |
| 2026-08-10 | IDR 27.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 7.75M |
| 2026-08-07 | IDR 27.00 | +3.85% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 2.91M |
| 2026-08-06 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 6.08M |
| 2026-08-05 | IDR 26.00 | -7.14% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 4.15M |
| 2026-08-04 | IDR 28.00 | +3.70% | IDR 26.00 | IDR 28.00 | IDR 26.00 | 6.22M |
| 2026-08-03 | IDR 27.00 | +3.85% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 6.47M |
| 2026-07-31 | IDR 26.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 2.98M |
| 2026-07-30 | IDR 26.00 | -3.70% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 5.24M |
| 2026-07-29 | IDR 27.00 | 0.00% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 1.42M |
| 2026-07-28 | IDR 27.00 | 0.00% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 1.23M |
| 2026-07-27 | IDR 27.00 | +3.85% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 6.26M |
| 2026-07-24 | IDR 26.00 | -3.70% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 2.99M |
| 2026-07-23 | IDR 27.00 | -3.57% | IDR 28.00 | IDR 28.00 | IDR 26.00 | 10.09M |
| 2026-07-22 | IDR 28.00 | +7.69% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 9.96M |
| 2026-07-21 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 3.23M |
| 2026-07-20 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 4.83M |
| 2026-07-17 | IDR 26.00 | -3.70% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 1.69M |
| 2026-07-16 | IDR 27.00 | 0.00% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 2.64M |
| 2026-07-15 | IDR 27.00 | -3.57% | IDR 28.00 | IDR 28.00 | IDR 27.00 | 2.12M |
| 2026-07-14 | IDR 28.00 | +3.70% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 1.47M |
| 2026-07-13 | IDR 27.00 | +3.85% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 3.89M |
| 2026-07-10 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 788.70K |
| 2026-07-09 | IDR 26.00 | -3.70% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 809.80K |
| 2026-07-08 | IDR 27.00 | -3.57% | IDR 28.00 | IDR 28.00 | IDR 27.00 | 677.40K |
| 2026-07-07 | IDR 28.00 | 0.00% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 2.22M |
| 2026-07-06 | IDR 28.00 | 0.00% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 2.44M |
| 2026-07-03 | IDR 28.00 | 0.00% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 746.60K |
| 2026-07-02 | IDR 28.00 | +7.69% | IDR 28.00 | IDR 28.00 | IDR 27.00 | 2.34M |
| 2026-07-01 | IDR 26.00 | +8.33% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 4.83M |
| 2026-06-30 | IDR 24.00 | -7.69% | IDR 24.00 | IDR 26.00 | IDR 24.00 | 4.55M |
| 2026-06-29 | IDR 26.00 | -7.14% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 1.36M |
| 2026-06-26 | IDR 28.00 | 0.00% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 1.31M |
| 2026-06-25 | IDR 28.00 | +3.70% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 487.80K |
| 2026-06-24 | IDR 27.00 | -3.57% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 3.35M |
| 2026-06-23 | IDR 28.00 | +3.70% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 5.48M |
| 2026-06-22 | IDR 27.00 | 0.00% | IDR 28.00 | IDR 28.00 | IDR 27.00 | 2.22M |
| 2026-06-19 | IDR 27.00 | +3.85% | IDR 28.00 | IDR 28.00 | IDR 27.00 | 4.36M |
| 2026-06-18 | IDR 26.00 | -7.14% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 28.25M |
| 2026-06-17 | IDR 28.00 | -6.67% | IDR 30.00 | IDR 30.00 | IDR 28.00 | 4.12M |
| 2026-06-15 | IDR 30.00 | +3.45% | IDR 31.00 | IDR 31.00 | IDR 30.00 | 5.40M |
| 2026-06-12 | IDR 29.00 | +7.41% | IDR 28.00 | IDR 29.00 | IDR 28.00 | 2.80M |
| 2026-06-11 | IDR 27.00 | 0.00% | IDR 29.00 | IDR 29.00 | IDR 26.00 | 6.64M |
| 2026-06-10 | IDR 27.00 | +8.00% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 4.55M |
| 2026-06-09 | IDR 25.00 | +8.70% | IDR 24.00 | IDR 25.00 | IDR 24.00 | 8.92M |
| 2026-06-08 | IDR 23.00 | 0.00% | IDR 21.00 | IDR 23.00 | IDR 21.00 | 13.40M |
| 2026-06-05 | IDR 23.00 | -8.00% | IDR 25.00 | IDR 25.00 | IDR 23.00 | 18.32M |
| 2026-06-04 | IDR 25.00 | -7.41% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 12.02M |
| 2026-06-03 | IDR 27.00 | -6.90% | IDR 30.00 | IDR 30.00 | IDR 27.00 | 13.89M |
| 2026-06-02 | IDR 29.00 | -3.33% | IDR 30.00 | IDR 30.00 | IDR 29.00 | 3.70M |
| 2026-05-29 | IDR 30.00 | 0.00% | IDR 30.00 | IDR 30.00 | IDR 30.00 | 5.17M |
| 2026-05-28 | IDR 30.00 | 0.00% | IDR 30.00 | IDR 30.00 | IDR 30.00 | 0 |
| 2026-05-27 | IDR 30.00 | 0.00% | IDR 30.00 | IDR 30.00 | IDR 30.00 | 0 |