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
2022-12-30 73.10 77.92 72.41 74.48 115.4M
2022-12-29 76.54 78.61 71.72 73.79 92.6M
2022-12-28 82.75 84.82 76.54 76.54 251.8M
2022-12-27 71.03 82.75 68.96 82.06 242.8M
2022-12-26 71.03 73.10 69.65 70.34 21.8M
2022-12-23 74.48 75.17 71.03 71.03 39.2M
2022-12-22 75.17 76.54 73.79 74.48 18.2M
2022-12-21 75.17 79.99 73.79 75.17 73.9M
2022-12-20 80.68 81.37 75.17 75.17 58.4M
2022-12-19 81.37 81.37 77.92 79.30 21.2M
2022-12-16 82.75 84.13 79.99 79.99 31.2M
2022-12-15 82.75 86.20 81.37 82.06 71.2M
2022-12-14 79.30 84.82 77.92 81.37 112.6M
2022-12-13 82.06 82.75 78.61 79.30 38.1M
2022-12-12 83.44 84.82 81.37 81.37 51.3M
2022-12-09 81.37 86.20 80.68 83.44 85.6M
2022-12-08 82.06 84.13 76.54 82.06 120.4M
2022-12-07 84.13 85.51 78.61 79.30 63.9M
2022-12-06 82.75 89.65 79.99 82.75 111.0M
2022-12-05 88.27 91.03 82.75 82.75 99.3M
2022-12-02 89.65 93.09 86.89 88.27 79.8M
2022-12-01 91.72 94.47 90.34 90.34 82.6M
2022-11-30 97.23 98.61 91.03 91.03 187.4M
2022-11-29 86.20 98.61 86.20 96.54 529.3M
2022-11-28 91.72 92.41 84.82 86.20 108.3M
2022-11-25 94.47 97.92 91.03 91.03 137.2M
2022-11-24 96.54 97.92 93.78 93.78 87.5M
2022-11-23 93.09 98.61 91.03 96.54 165.0M
2022-11-22 94.47 100.68 91.72 93.09 338.7M
2022-11-21 103.44 109.64 97.23 97.23 828.3M
2022-11-18 104.82 113.09 97.92 104.13 1,311.3M
2022-11-17 82.75 104.13 79.30 102.75 1,793.1M
2022-11-16 76.54 84.82 75.85 81.37 427.1M
2022-11-15 82.06 89.65 81.37 81.37 258.3M
2022-11-14 93.09 97.92 86.89 86.89 173.5M
2022-11-11 88.27 106.20 88.27 93.09 926.0M
2022-11-10 94.47 94.47 94.47 94.47 19.6M
2022-11-09 108.27 108.27 101.37 101.37 23.8M
2022-11-08 117.23 136.54 108.27 108.27 899.5M
2022-11-07 93.09 120.68 93.09 115.85 1,244.4M
2022-11-04 76.54 98.61 73.79 93.09 1,598.0M
2022-11-03 62.06 79.99 60.68 75.85 1,364.5M
2022-11-02 62.06 65.51 58.62 59.30 229.9M
2022-11-01 57.24 63.44 55.86 62.06 321.9M
2022-10-31 54.48 58.62 53.10 56.55 98.3M
2022-10-28 52.41 55.17 51.72 53.79 39.5M
2022-10-27 56.55 56.55 53.10 53.10 62.4M
2022-10-26 50.34 56.55 48.96 55.86 393.7M
2022-10-25 50.34 50.34 48.96 50.34 21.0M
2022-10-24 49.65 51.03 48.96 50.34 35.6M
2022-10-21 50.34 51.03 49.65 50.34 21.7M
2022-10-20 48.96 50.34 48.27 50.34 41.4M
2022-10-19 52.41 52.41 48.96 48.96 72.9M
2022-10-18 51.03 53.10 48.27 51.72 120.3M
2022-10-17 52.41 57.24 49.65 50.34 324.5M
2022-10-14 50.34 64.13 46.89 51.72 1,083.8M
2022-10-13 50.34 50.34 50.34 50.34 6.7M
2022-10-12 53.79 53.79 53.79 53.79 16.3M
2022-10-11 57.24 57.24 57.24 57.24 8.2M
2022-10-10 61.37 61.37 61.37 61.37 11.0M
2022-10-07 68.96 68.96 65.51 65.51 20.5M
2022-10-06 72.41 75.85 70.34 70.34 37.8M
2022-10-05 80.68 81.37 75.17 75.17 56.3M
2022-10-04 86.20 86.20 80.68 80.68 30.1M
2022-10-03 84.82 86.20 84.13 86.20 7.6M
2022-09-30 84.82 87.58 84.13 85.51 9.7M
2022-09-29 86.20 86.20 84.82 84.82 5.5M
2022-09-28 86.89 87.58 85.51 85.51 13.1M
2022-09-27 88.27 88.27 86.89 86.89 9.6M
2022-09-26 88.27 88.96 86.89 88.27 6.1M
2022-09-23 87.58 88.27 86.89 88.27 3.1M
2022-09-22 88.27 88.96 86.20 87.58 15.6M
2022-09-21 89.65 89.65 87.58 88.27 9.3M
2022-09-20 88.96 92.41 86.20 88.96 7.1M
2022-09-19 91.72 92.41 89.65 91.72 9.0M
2022-09-16 93.78 93.78 90.34 91.72 18.9M
2022-09-15 88.96 96.54 88.27 93.09 37.1M
2022-09-14 88.27 88.96 87.58 88.27 9.6M
2022-09-13 88.27 89.65 86.89 88.27 36.8M
2022-09-12 88.96 89.65 87.58 88.27 10.7M
2022-09-09 88.96 88.96 87.58 88.27 7.7M
2022-09-08 88.96 89.65 88.27 88.96 6.9M
2022-09-07 88.96 90.34 88.27 88.27 11.7M
2022-09-06 89.65 89.65 87.58 88.96 17.6M
2022-09-05 88.96 89.65 87.58 88.96 6.8M
2022-09-02 91.03 91.03 88.27 88.96 10.8M
2022-09-01 91.03 91.03 88.27 88.96 11.2M
2022-08-31 91.03 91.03 89.65 91.03 2.0M
2022-08-30 91.03 91.72 90.34 91.03 4.6M
2022-08-29 91.72 92.41 88.27 90.34 15.1M
2022-08-26 91.72 93.09 90.34 91.72 6.4M
2022-08-25 90.34 91.72 89.65 91.03 3.4M
2022-08-24 88.96 91.03 88.96 90.34 3.5M
2022-08-23 89.65 91.72 89.65 89.65 3.9M
2022-08-22 92.41 92.41 88.27 90.34 4.8M
2022-08-19 88.27 93.09 88.27 92.41 8.7M
2022-08-18 88.27 89.65 87.58 88.27 4.8M
2022-08-16 89.65 89.65 88.27 88.27 9.7M
2022-08-15 90.34 91.03 88.96 89.65 9.5M
2022-08-12 90.34 91.03 88.96 90.34 2.5M
2022-08-11 90.34 91.03 88.27 90.34 8.0M
2022-08-10 89.65 90.34 88.96 88.96 4.9M
2022-08-09 88.96 91.03 88.27 90.34 3.0M
2022-08-08 91.03 91.03 88.96 88.96 3.1M
2022-08-05 89.65 91.03 89.65 91.03 2.2M
2022-08-04 91.72 91.72 89.65 91.03 2.4M
2022-08-03 89.65 93.09 88.96 91.03 4.7M
2022-08-02 90.34 91.03 88.96 90.34 2.4M
2022-08-01 89.65 90.34 88.27 89.65 2.8M
2022-07-29 91.03 91.03 88.27 89.65 2.6M
2022-07-28 87.58 90.34 86.89 90.34 2.7M
2022-07-27 88.27 88.96 87.58 87.58 1.1M
2022-07-26 88.27 88.96 87.58 88.27 1.6M
2022-07-25 88.27 88.96 86.89 88.96 1.8M
2022-07-22 88.96 90.34 87.58 88.96 5.9M
2022-07-21 88.96 89.65 86.20 88.96 4.9M
2022-07-20 86.89 88.96 86.89 88.96 2.0M
2022-07-19 86.89 88.27 86.20 87.58 0.8M
2022-07-18 88.27 88.27 86.20 86.89 3.0M
2022-07-15 88.27 88.27 86.89 88.27 1.9M
2022-07-14 88.96 89.65 87.58 87.58 3.5M
2022-07-13 88.27 89.65 87.58 88.96 2.3M
2022-07-12 87.58 88.96 86.89 88.27 3.0M
2022-07-11 87.58 88.96 86.20 88.27 6.8M
2022-07-08 87.58 88.96 86.89 87.58 8.4M
2022-07-07 89.65 89.65 86.89 87.58 6.5M
2022-07-06 91.03 91.72 88.27 89.65 2.1M
2022-07-05 90.34 93.09 88.96 91.03 4.6M
2022-07-04 91.72 93.09 86.89 90.34 5.6M
2022-07-01 93.09 93.78 90.34 91.72 2.8M
2022-06-30 93.09 95.85 93.09 93.09 5.0M
2022-06-29 97.92 97.92 92.41 93.78 11.1M
2022-06-28 102.75 102.75 96.54 97.92 4.9M
2022-06-27 102.06 103.44 99.99 99.99 2.7M
2022-06-24 103.44 110.33 97.23 102.06 29.1M
2022-06-23 103.44 104.13 99.99 102.75 4.4M
2022-06-22 99.99 106.20 97.92 102.75 21.6M
2022-06-21 93.09 99.99 93.09 99.99 6.0M
2022-06-20 93.78 95.16 91.72 93.09 1.2M
2022-06-17 96.54 96.54 92.41 93.78 2.8M
2022-06-16 96.54 97.23 94.47 96.54 2.4M
2022-06-15 92.41 95.16 92.41 95.16 3.5M
2022-06-14 91.72 93.09 89.65 92.41 4.1M
2022-06-13 97.23 98.61 91.03 91.72 4.8M
2022-06-10 98.61 103.44 96.54 97.23 17.8M
2022-06-09 93.78 97.23 92.41 96.54 6.5M
2022-06-08 93.09 95.16 93.09 93.09 4.7M
2022-06-07 91.03 93.78 91.03 92.41 2.3M
2022-06-06 91.72 93.78 89.65 91.03 5.5M
2022-06-03 88.96 91.72 87.58 89.65 3.2M
2022-06-02 90.34 90.34 88.27 88.96 2.7M
2022-05-31 88.96 89.65 88.27 89.65 2.2M
2022-05-30 87.58 89.65 87.58 88.96 2.6M
2022-05-27 88.27 90.34 86.89 87.58 3.7M
2022-05-25 90.34 91.72 88.27 88.27 1.3M
2022-05-24 88.96 91.72 88.27 90.34 2.1M
2022-05-23 91.72 91.72 86.20 88.96 5.1M
2022-05-20 90.34 92.41 88.96 91.03 2.0M
2022-05-19 92.41 93.78 90.34 90.34 2.7M
2022-05-18 93.09 94.47 91.72 92.41 1.7M
2022-05-17 95.16 95.16 92.41 93.09 1.9M
2022-05-13 91.72 96.54 91.72 95.16 1.9M
2022-05-12 97.23 97.23 92.41 93.09 1.7M
2022-05-11 93.78 98.61 91.72 95.16 7.4M
2022-05-10 95.85 95.85 89.65 92.41 3.1M
2022-05-09 102.06 102.75 95.85 95.85 9.4M
2022-04-28 102.06 102.75 99.30 102.75 2.4M
2022-04-27 100.68 104.13 99.30 101.37 8.3M
2022-04-26 95.85 102.75 95.85 100.68 5.9M
2022-04-25 98.61 98.61 92.41 95.85 5.7M
2022-04-22 102.75 102.75 96.54 97.92 6.8M
2022-04-21 109.64 112.40 101.37 102.75 13.1M
2022-04-20 99.99 109.64 99.99 108.96 25.7M
2022-04-19 96.54 101.37 96.54 98.61 7.4M
2022-04-18 94.47 96.54 94.47 96.54 4.3M
2022-04-14 94.47 95.16 93.78 94.47 1.5M
2022-04-13 94.47 95.16 93.78 93.78 4.3M
2022-04-12 92.41 97.23 92.41 93.78 11.2M
2022-04-11 94.47 95.16 91.72 92.41 1.6M
2022-04-08 95.85 95.85 93.78 94.47 2.9M
2022-04-07 88.96 97.92 88.96 93.78 16.6M
2022-04-06 88.27 88.96 87.58 88.96 0.5M
2022-04-05 88.96 88.96 86.89 87.58 1.5M
2022-04-04 86.89 89.65 86.20 87.58 3.0M
2022-04-01 86.20 87.58 86.20 86.89 1.6M
2022-03-31 87.58 88.27 85.51 86.89 2.3M
2022-03-30 86.89 89.65 86.20 87.58 1.2M
2022-03-29 88.27 88.27 86.20 86.89 0.8M
2022-03-28 86.89 89.65 85.51 86.89 4.7M
2022-03-25 86.20 87.58 84.13 86.20 2.5M
2022-03-24 84.82 88.96 84.82 85.51 4.9M
2022-03-23 84.82 85.51 84.13 84.13 0.9M
2022-03-22 86.20 86.20 83.44 84.82 4.2M
2022-03-21 86.20 86.20 84.82 86.20 0.9M
2022-03-18 86.20 86.89 84.82 86.20 0.8M
2022-03-17 87.58 87.58 84.13 86.20 2.9M
2022-03-16 88.27 89.65 84.13 86.89 3.1M
2022-03-15 86.89 89.65 85.51 87.58 2.0M
2022-03-14 89.65 91.03 86.89 87.58 2.0M
2022-03-11 91.72 91.72 85.51 89.65 5.6M
2022-03-10 86.89 96.54 86.20 90.34 15.8M
2022-03-09 82.75 85.51 82.06 84.82 2.3M
2022-03-08 82.75 82.75 77.23 82.06 6.5M
2022-03-07 87.58 87.58 82.06 82.75 12.6M
2022-03-04 91.03 91.03 86.89 87.58 5.6M
2022-03-02 91.03 93.09 88.27 88.96 5.5M
2022-03-01 91.72 93.09 90.34 91.03 2.5M
2022-02-25 90.34 92.41 89.65 91.03 3.9M
2022-02-24 93.09 93.78 89.65 91.72 9.1M
2022-02-23 94.47 97.92 93.09 93.09 16.3M
2022-02-22 93.78 94.47 91.72 93.78 2.6M
2022-02-21 93.09 94.47 92.41 93.09 3.0M
2022-02-18 94.47 94.47 92.41 93.09 3.5M
2022-02-17 94.47 94.47 93.09 93.78 2.0M
2022-02-16 94.47 95.16 93.09 94.47 3.2M
2022-02-15 95.16 95.85 91.72 93.78 2.4M
2022-02-14 95.85 96.54 93.09 95.16 2.7M
2022-02-11 95.85 96.54 95.16 95.85 1.0M
2022-02-10 95.16 96.54 95.16 95.85 2.0M
2022-02-09 95.85 97.23 94.47 95.16 6.3M
2022-02-08 94.47 95.85 94.47 95.85 1.1M
2022-02-07 94.47 97.92 93.09 94.47 6.7M
2022-02-04 95.16 95.85 93.09 93.78 3.2M
2022-02-03 94.47 96.54 93.09 94.47 2.0M
2022-02-02 96.54 98.61 93.78 94.47 5.4M
2022-01-31 95.16 97.92 93.78 96.54 2.5M
2022-01-28 93.09 96.54 93.09 95.16 2.2M
2022-01-27 91.72 95.85 91.03 92.41 6.9M
2022-01-26 97.23 97.23 91.03 93.09 13.8M
2022-01-25 97.23 100.68 96.54 97.23 2.3M
2022-01-24 97.92 102.06 95.16 97.23 4.1M
2022-01-21 99.99 102.75 97.23 98.61 7.0M
2022-01-20 102.75 102.75 98.61 100.68 1.1M
2022-01-19 105.51 105.51 98.61 99.99 6.9M
2022-01-18 97.92 106.89 95.85 99.99 5.2M
2022-01-17 98.61 98.61 96.54 96.54 3.3M
2022-01-14 102.06 102.06 94.47 97.23 3.1M
2022-01-13 103.44 103.44 99.30 99.99 1.2M
2022-01-12 102.75 103.44 98.61 99.99 3.9M
2022-01-11 103.44 104.13 102.06 102.06 2.5M
2022-01-10 104.82 105.51 102.06 103.44 2.9M
2022-01-07 106.20 106.20 103.44 104.82 4.1M
2022-01-06 104.82 113.09 101.37 104.82 7.3M
2022-01-05 104.82 106.89 103.44 104.82 4.5M
2022-01-04 104.13 104.82 103.44 104.82 1.1M
2022-01-03 106.20 106.20 102.75 104.13 5.5M