Pan Brothers

PBRX
🏛️ indonesia →
39.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 108.27 109.64 104.82 106.20 3.5M
2021-12-29 108.96 109.64 106.89 108.27 1.2M
2021-12-28 106.89 111.02 106.89 107.58 2.6M
2021-12-27 108.27 108.96 106.20 107.58 2.5M
2021-12-24 108.96 110.33 106.89 108.27 3.3M
2021-12-23 111.71 113.09 108.96 108.96 3.4M
2021-12-22 114.47 115.85 110.33 111.71 5.4M
2021-12-21 108.96 114.47 106.89 114.47 9.3M
2021-12-20 108.96 109.64 104.13 108.96 8.0M
2021-12-17 110.33 113.78 106.20 108.96 7.3M
2021-12-16 114.47 118.61 110.33 110.33 10.9M
2021-12-15 116.54 117.23 115.16 115.85 2.7M
2021-12-14 119.30 119.30 114.47 116.54 6.6M
2021-12-13 123.44 124.82 117.23 119.30 9.9M
2021-12-10 121.37 125.51 119.99 122.06 14.3M
2021-12-09 113.78 123.44 112.40 119.30 24.1M
2021-12-08 110.33 115.85 110.33 112.40 5.4M
2021-12-07 109.64 113.78 108.27 110.33 4.7M
2021-12-06 112.40 116.54 108.27 109.64 8.9M
2021-12-03 104.82 113.09 101.37 110.33 5.2M
2021-12-02 107.58 107.58 100.68 104.82 10.5M
2021-12-01 110.33 112.40 106.89 107.58 2.7M
2021-11-30 111.71 117.23 106.89 109.64 7.2M
2021-11-29 113.78 113.78 104.82 106.89 9.7M
2021-11-26 117.92 117.92 110.33 112.40 8.5M
2021-11-25 117.92 119.30 114.47 115.85 10.0M
2021-11-24 115.16 119.30 115.16 117.92 5.1M
2021-11-23 119.99 122.06 115.16 115.85 7.5M
2021-11-22 123.44 124.82 117.23 118.61 11.1M
2021-11-19 126.88 127.57 122.06 123.44 17.0M
2021-11-18 119.30 129.64 116.54 123.44 35.9M
2021-11-17 131.02 131.71 119.99 119.99 46.8M
2021-11-16 110.33 133.78 106.89 128.95 146.6M
2021-11-15 110.33 110.33 102.06 104.82 7.6M
2021-11-12 115.85 124.13 106.20 106.89 39.0M
2021-11-11 102.75 115.85 97.23 113.78 60.0M
2021-11-10 92.41 106.20 92.41 102.06 46.3M
2021-11-09 92.41 95.16 91.03 94.47 15.6M
2021-11-08 90.34 91.72 90.34 91.03 7.3M
2021-11-05 92.41 94.47 91.03 91.03 3.3M
2021-11-04 90.34 92.41 89.65 92.41 3.5M
2021-11-03 93.09 93.09 89.65 90.34 9.1M
2021-11-02 95.16 96.54 90.34 93.09 6.2M
2021-11-01 91.72 98.61 91.72 95.16 22.4M
2021-10-29 88.27 93.09 88.27 91.72 5.3M
2021-10-28 89.65 91.03 88.27 88.27 3.5M
2021-10-27 88.27 89.65 88.27 88.96 2.6M
2021-10-26 88.96 89.65 88.27 88.27 1.2M
2021-10-25 89.65 90.34 86.89 88.96 1.8M
2021-10-22 90.34 94.47 87.58 88.96 15.0M
2021-10-21 88.27 89.65 88.27 89.65 8.6M
2021-10-19 88.27 89.65 87.58 88.27 8.8M
2021-10-18 88.27 88.27 86.89 88.27 4.1M
2021-10-15 86.89 90.34 86.89 88.27 3.9M
2021-10-14 87.58 88.96 86.89 86.89 4.3M
2021-10-13 86.89 87.58 86.20 86.89 2.6M
2021-10-12 87.58 87.58 86.20 86.89 4.6M
2021-10-11 88.27 88.27 86.89 86.89 5.5M
2021-10-08 86.89 89.65 86.89 88.27 2.6M
2021-10-07 87.58 88.27 86.20 86.89 3.7M
2021-10-06 87.58 88.96 86.89 87.58 4.2M
2021-10-05 86.89 88.96 86.89 87.58 4.6M
2021-10-04 86.89 88.27 85.51 86.89 7.4M
2021-10-01 89.65 91.03 86.20 86.89 4.9M
2021-09-30 87.58 91.03 87.58 89.65 2.8M
2021-09-29 88.96 89.65 84.13 87.58 4.3M
2021-09-28 89.65 90.34 87.58 88.96 1.9M
2021-09-27 88.96 89.65 86.89 89.65 1.3M
2021-09-24 89.65 90.34 88.27 88.96 2.7M
2021-09-23 88.27 91.03 87.58 90.34 3.7M
2021-09-22 90.34 91.72 87.58 87.58 6.3M
2021-09-21 91.72 91.72 88.27 90.34 4.7M
2021-09-20 93.09 93.78 90.34 91.72 4.1M
2021-09-17 91.72 95.16 90.34 93.09 5.2M
2021-09-16 94.47 98.61 91.72 91.72 5.9M
2021-09-15 95.85 97.23 93.09 94.47 2.6M
2021-09-14 94.47 96.54 93.78 95.16 4.3M
2021-09-13 93.78 97.23 92.41 94.47 2.4M
2021-09-10 97.23 97.23 91.03 93.78 4.2M
2021-09-09 99.30 99.99 95.85 97.23 6.4M
2021-09-08 95.16 101.37 95.16 97.92 16.9M
2021-09-07 93.78 96.54 93.78 95.16 3.6M
2021-09-06 93.78 95.16 91.03 93.78 2.2M
2021-09-03 94.47 95.85 92.41 93.78 3.1M
2021-09-02 92.41 94.47 89.65 93.78 3.1M
2021-09-01 93.78 93.78 91.72 92.41 2.2M
2021-08-31 90.34 100.68 89.65 93.09 15.9M
2021-08-30 91.03 93.09 89.65 89.65 1.2M
2021-08-27 91.72 93.09 89.65 90.34 3.4M
2021-08-26 89.65 91.72 89.65 89.65 2.2M
2021-08-25 91.72 92.41 89.65 90.34 0.9M
2021-08-24 89.65 95.85 89.65 91.72 2.8M
2021-08-23 88.96 97.92 86.20 91.03 12.6M
2021-08-20 86.20 90.34 86.20 88.27 1.4M
2021-08-19 91.72 91.72 86.20 86.20 3.7M
2021-08-18 95.85 95.85 85.51 87.58 3.1M
2021-08-16 97.92 97.92 88.27 91.03 3.2M
2021-08-13 93.78 100.68 90.34 92.41 2.3M
2021-08-12 98.61 100.68 93.78 93.78 5.3M
2021-08-10 97.92 99.99 95.16 97.92 3.0M
2021-08-09 106.89 106.89 97.23 97.23 11.4M
2021-08-06 107.58 107.58 100.68 102.75 19.3M
2021-08-05 101.37 115.16 95.85 107.58 34.6M
2021-08-04 97.23 102.75 94.47 101.37 24.5M
2021-08-03 98.61 104.13 97.23 97.23 27.0M
2021-08-02 111.71 111.71 104.13 104.13 5.9M
2021-07-30 131.02 136.54 111.71 111.71 98.4M
2021-07-29 90.34 119.99 89.65 119.99 143.9M
2021-07-28 84.82 88.96 83.44 88.96 9.0M
2021-07-27 83.44 84.82 82.75 82.75 3.2M
2021-07-26 84.82 84.82 81.37 82.75 3.1M
2021-07-23 82.06 85.51 82.06 84.13 1.5M
2021-07-22 81.37 83.44 79.99 82.06 2.4M
2021-07-21 82.06 82.75 79.30 81.37 4.1M
2021-07-19 84.82 84.82 79.99 80.68 8.0M
2021-07-16 86.20 87.58 84.13 85.51 1.4M
2021-07-15 84.82 85.51 83.44 84.82 1.3M
2021-07-14 85.51 86.20 84.13 84.82 3.3M
2021-07-13 88.27 88.27 85.51 86.20 5.1M
2021-07-12 88.96 89.65 86.89 88.27 3.2M
2021-07-09 89.65 91.03 88.27 88.96 2.9M
2021-07-08 88.27 93.78 86.89 89.65 12.0M
2021-07-07 89.65 91.72 87.58 88.27 6.5M
2021-07-06 91.03 95.16 88.96 89.65 4.7M
2021-07-05 91.72 97.92 88.27 91.03 18.7M
2021-07-02 87.58 94.47 86.20 90.34 9.6M
2021-07-01 85.51 90.34 85.51 87.58 10.9M
2021-06-30 83.44 85.51 82.06 84.13 4.0M
2021-06-29 85.51 86.89 82.75 83.44 15.2M
2021-06-28 85.51 88.27 85.51 85.51 14.2M
2021-06-25 82.06 86.20 78.61 85.51 13.9M
2021-06-24 83.44 89.65 79.99 81.37 11.8M
2021-06-23 77.92 85.51 76.54 84.13 24.4M
2021-06-22 73.10 77.92 72.41 76.54 6.0M
2021-06-21 77.23 77.92 73.10 75.17 14.4M
2021-06-18 82.06 82.06 75.85 77.23 21.2M
2021-06-17 79.30 81.37 77.92 79.99 17.7M
2021-06-16 79.30 79.99 77.23 79.30 5.8M
2021-06-15 74.48 82.75 74.48 79.30 7.9M
2021-06-14 79.99 82.75 78.61 79.99 8.0M
2021-06-11 75.85 81.37 75.85 80.68 11.7M
2021-06-10 77.23 81.37 77.23 79.99 14.2M
2021-06-09 84.82 88.27 77.23 79.99 36.8M
2021-06-08 69.65 91.72 69.65 82.75 108.7M
2021-06-07 74.48 74.48 74.48 74.48 16.3M
2021-06-04 79.99 79.99 79.99 79.99 17.9M
2021-06-03 85.51 90.34 85.51 85.51 11.6M
2021-06-02 91.72 91.72 91.72 91.72 13.4M
2021-05-31 103.44 103.44 97.92 97.92 12.1M
2021-05-28 105.51 106.20 104.13 104.82 3.9M
2021-05-27 107.58 108.96 102.06 104.82 3.5M
2021-05-25 104.82 108.27 104.13 105.51 6.2M
2021-05-24 105.51 106.20 103.44 104.13 3.4M
2021-05-21 109.64 110.33 105.51 105.51 3.5M
2021-05-20 106.20 108.96 103.44 108.27 3.5M
2021-05-19 108.96 108.96 102.75 105.51 7.1M
2021-05-18 110.33 111.02 105.51 108.96 4.2M
2021-05-17 113.09 114.47 108.96 108.96 9.6M
2021-05-11 112.40 119.30 112.40 113.09 13.6M
2021-05-10 112.40 115.16 111.71 112.40 4.7M
2021-05-07 111.71 115.16 111.71 112.40 7.2M
2021-05-06 118.61 118.61 111.71 111.71 15.9M
2021-05-05 114.47 119.30 113.78 118.61 5.3M
2021-05-04 115.16 119.30 112.40 114.47 4.1M
2021-05-03 118.61 119.99 115.16 115.16 6.3M
2021-04-30 122.75 125.51 115.85 118.61 11.4M
2021-04-29 118.61 121.37 116.54 121.37 6.1M
2021-04-28 121.37 123.44 114.47 117.92 16.2M
2021-04-27 128.26 130.33 119.30 121.37 31.3M
2021-04-26 114.47 128.95 113.78 126.88 80.0M
2021-04-23 108.27 114.47 107.58 113.78 17.1M
2021-04-22 108.27 108.96 106.89 107.58 6.0M
2021-04-21 107.58 108.96 106.89 107.58 4.8M
2021-04-20 107.58 108.27 106.20 107.58 7.0M
2021-04-19 107.58 110.33 106.20 107.58 10.8M
2021-04-16 104.13 108.27 103.44 107.58 8.8M
2021-04-15 106.20 106.20 102.06 104.13 22.8M
2021-04-14 108.96 110.33 106.20 106.20 15.3M
2021-04-13 112.40 113.78 108.27 108.96 12.3M
2021-04-12 114.47 115.85 111.71 112.40 6.9M
2021-04-09 117.23 117.23 113.78 114.47 9.0M
2021-04-08 113.78 118.61 113.09 115.85 8.9M
2021-04-07 113.78 114.47 112.40 113.09 3.1M
2021-04-06 114.47 114.47 111.71 113.09 6.1M
2021-04-05 115.16 115.16 113.09 114.47 7.1M
2021-04-01 115.85 117.92 113.78 115.16 5.1M
2021-03-31 120.68 120.68 114.47 115.85 7.9M
2021-03-30 120.68 123.44 118.61 120.68 5.1M
2021-03-29 122.06 123.44 119.99 120.68 5.5M
2021-03-26 120.68 123.44 119.99 121.37 4.8M
2021-03-25 124.13 124.13 118.61 119.99 14.7M
2021-03-24 125.51 126.88 122.75 123.44 13.0M
2021-03-23 128.95 129.64 124.13 124.82 10.6M
2021-03-22 126.88 134.47 126.88 128.26 19.7M
2021-03-19 124.82 132.40 123.44 132.40 40.6M
2021-03-18 124.13 126.19 122.75 124.82 13.8M
2021-03-17 124.82 126.88 124.13 124.82 7.3M
2021-03-16 126.88 127.57 124.82 126.19 11.2M
2021-03-15 131.71 131.71 125.51 126.88 46.0M
2021-03-12 131.71 133.09 130.33 131.71 4.8M
2021-03-10 131.02 133.78 130.33 131.02 3.9M
2021-03-09 133.09 134.47 131.02 131.02 3.5M
2021-03-08 133.78 136.54 132.40 133.09 7.2M
2021-03-05 135.85 135.85 133.78 133.78 7.0M
2021-03-04 135.85 136.54 133.09 135.16 22.0M
2021-03-03 131.71 136.54 131.02 135.16 12.6M
2021-03-02 131.02 132.40 129.64 131.71 6.8M
2021-03-01 132.40 133.09 128.95 130.33 6.0M
2021-02-26 136.54 136.54 131.02 131.02 12.4M
2021-02-25 128.95 135.85 126.88 135.85 26.1M
2021-02-24 128.95 129.64 126.19 127.57 9.1M
2021-02-23 131.02 131.02 126.88 128.26 14.5M
2021-02-22 130.33 131.71 129.64 130.33 4.5M
2021-02-19 129.64 131.02 128.95 130.33 6.4M
2021-02-18 131.71 133.78 129.64 130.33 11.2M
2021-02-17 133.78 133.78 130.33 131.02 9.4M
2021-02-16 135.16 135.85 132.40 132.40 10.9M
2021-02-15 129.64 135.16 129.64 134.47 9.4M
2021-02-11 129.64 133.09 127.57 129.64 13.5M
2021-02-10 135.16 135.16 126.88 129.64 20.2M
2021-02-09 137.92 137.92 133.09 133.78 10.4M
2021-02-08 137.23 139.30 133.78 136.54 13.7M
2021-02-05 134.47 139.30 132.40 137.23 9.0M
2021-02-04 136.54 139.30 133.09 134.47 8.1M
2021-02-03 133.78 142.06 130.33 135.85 10.9M
2021-02-02 136.54 136.54 131.02 132.40 13.7M
2021-02-01 131.71 136.54 125.51 133.09 26.1M
2021-01-29 132.40 135.16 126.88 131.71 18.9M
2021-01-28 143.43 143.43 132.40 132.40 19.3M
2021-01-27 146.19 153.09 137.92 142.06 21.8M
2021-01-26 153.09 153.09 142.06 144.81 18.7M
2021-01-25 151.71 157.23 148.95 151.71 16.2M
2021-01-22 158.61 164.12 150.33 154.47 24.2M
2021-01-21 158.61 164.12 157.23 158.61 8.5M
2021-01-20 151.71 161.36 151.71 158.61 26.9M
2021-01-19 147.57 158.61 147.57 151.71 48.7M
2021-01-18 168.26 169.64 158.61 158.61 32.0M
2021-01-15 171.02 172.40 168.26 169.64 17.6M
2021-01-14 175.16 175.16 171.02 171.02 13.8M
2021-01-13 172.40 177.91 172.40 173.78 14.7M
2021-01-12 176.53 177.91 172.40 172.40 24.5M
2021-01-11 176.53 176.53 171.02 176.53 25.8M
2021-01-08 180.67 180.67 175.16 176.53 31.8M
2021-01-07 179.29 184.81 176.53 179.29 42.6M
2021-01-06 186.19 198.60 172.40 179.29 106.8M
2021-01-05 177.91 183.43 176.53 183.43 29.2M
2021-01-04 172.40 182.05 171.02 176.53 41.4M