What is the all time high of PBRX?

PT Pan Brothers Tbk (PBRX) closed at its highest ever adjusted price, IDR 568.91, on Aug 12, 2019. Its lowest close was IDR 11.90 on Feb 16, 2009.

How much has PBRX returned over the last 10 years?

-89.6% in price terms from the close ten years before Sep 28, 2026, which is -20.3% a year compounded. Over one year the return is -23.8%; over five years -64.0%.

What was the worst drawdown in PBRX history?

-97.5% from the Aug 12, 2019 peak to the Jun 19, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does PBRX historical data go?

The daily series starts on Jan 13, 2003 and runs to Sep 28, 2026: 5,867 trading sessions across 23.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PBRX historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get PBRX historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 13, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PBRX?

Among complete calendar years, 2010 was the best at +1,085% and 2008 the worst at -65.6%, measured close to close.

IDX · PBRX · stock

PT Pan Brothers Tbk (PBRX) stock price history

Every IDX trading session of PT Pan Brothers Tbk from Jan 13, 2003 to Sep 28, 2026: 5,867 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PBRX data, free key Year by year table

PBRX adjusted close, 2003 to 2026

PBRXPT Pan Brothers Tbk

IDR 32.00-23.8% over one year

IDR 568.91
All time high, 2019: IDR 73.00
52 week high, IDR 21.00 low: 5,867
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

PBRX key facts

PT Pan Brothers Tbk (PBRX) closed at IDR 32.00 on Sep 28, 2026 on IDX.
PBRX's all time high close is IDR 568.91, set on Aug 12, 2019; its all time low close is IDR 11.90 on Feb 16, 2009.
PBRX's 52 week range is IDR 21.00 to IDR 73.00.
PBRX returned -23.8% over the year to Sep 28, 2026 and -64.0% over five years.
Over ten years PBRX returned -90%, -20.3% a year compounded.
PBRX's deepest drawdown was -97.5% from Aug 12, 2019 to Jun 19, 2024.
DataCedar holds 5,867 daily sessions of PBRX history from Jan 13, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PBRX price chart, 2003 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PBRX returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+23.1%
3 months	+14.3%
6 months	-25.6%
Year to date	-11.1%
1 year	-23.8%
3 years	-36.0%
5 years	-64.0%
10 years	-89.6%
Since Jan 13, 2003	-56.5%
Compound annual growth, 23.7 years	-3.5%

PBRX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 568.91 on Aug 12, 2019
All time low close: IDR 11.90 on Feb 16, 2009
52 week high: IDR 73.00 on Jan 20, 2026
52 week low: IDR 21.00 on Jun 8, 2026
Deepest drawdown: -97.5% from Aug 12, 2019 to Jun 19, 2024, not yet recovered
Best single session: +35.0% on May 18, 2010
Worst single session: -43.2% on Jan 16, 2003
Volatility, 1 year annualised: 85.2%
Sessions closing higher, 1 year: 29%
Best calendar year: 2010, +1,085%
Worst calendar year: 2008, -66%

PBRX price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jan 13, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 37.00	IDR 73.00	IDR 21.00	IDR 32.00	-11.1%	4.2B	179
2025	IDR 23.00	IDR 55.00	IDR 20.00	IDR 36.00	+56.5%	3.6B	236
2024	IDR 50.00	IDR 50.00	IDR 14.00	IDR 23.00	-54.0%	1.6B	237
2023	IDR 74.48	IDR 83.00	IDR 50.00	IDR 50.00	-32.9%	11.2B	239
2022	IDR 106.20	IDR 136.54	IDR 46.89	IDR 74.48	-29.9%	18.3B	246
2021	IDR 172.40	IDR 198.60	IDR 69.65	IDR 106.20	-37.4%	3.3B	247
2020	IDR 348.24	IDR 389.62	IDR 99.99	IDR 169.64	-51.8%	1.2B	242
2019	IDR 377.95	IDR 586.15	IDR 303.42	IDR 351.69	-6.9%	736.1M	258
2018	IDR 366.22	IDR 481.03	IDR 298.45	IDR 377.95	+3.2%	3.8B	261
2017	IDR 313.61	IDR 528.37	IDR 286.34	IDR 366.22	+16.8%	8.9B	254
2016	IDR 380.23	IDR 407.39	IDR 271.34	IDR 313.61	-17.5%	19.3B	246
2015	IDR 342.32	IDR 516.03	IDR 305.03	IDR 380.23	+11.1%	6.6B	245
2014	IDR 241.53	IDR 359.26	IDR 209.65	IDR 342.32	+41.7%	3.8B	244
2013	IDR 247.28	IDR 448.55	IDR 204.15	IDR 241.53	-10.6%	362M	244
2012	IDR 255.32	IDR 327.04	IDR 221.40	IDR 270.28	+7.1%	649.9M	246
2011	IDR 209.42	IDR 315.57	IDR 186.47	IDR 252.45	+19.3%	3.7B	247
2010	IDR 17.85	IDR 220.83	IDR 14.02	IDR 211.57	+1,085%	7.4B	245
2009	IDR 16.13	IDR 36.36	IDR 11.90	IDR 17.85	+10.7%	37.9M	244
2008	IDR 47.60	IDR 51.57	IDR 14.94	IDR 16.13	-65.6%	1.7B	239
2007	IDR 50.16	IDR 109.55	IDR 25.79	IDR 46.94	-6.4%	14.1B	247
2006	IDR 49.24	IDR 51.86	IDR 49.24	IDR 50.16	+1.9%	299.9M	259
2005	IDR 52.15	IDR 52.15	IDR 43.98	IDR 49.24	-5.6%	504M	247
2004	IDR 48.88	IDR 53.44	IDR 40.63	IDR 52.15	+6.7%	1.5B	262
2003	IDR 73.65	IDR 74.52	IDR 34.46	IDR 48.88	n/a	2.2B	253

PBRX monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 32.00	+18.5%
August 2026	IDR 27.00	+3.8%
July 2026	IDR 26.00	+8.3%
June 2026	IDR 24.00	-20.0%
May 2026	IDR 30.00	-21.1%
April 2026	IDR 38.00	-7.3%
March 2026	IDR 41.00	-18.0%
February 2026	IDR 50.00	+4.2%
January 2026	IDR 48.00	+33.3%
December 2025	IDR 36.00	-2.7%
November 2025	IDR 37.00	+5.7%
October 2025	IDR 35.00	-10.3%

About the PBRX data

Daily bars. 5,867 sessions from Jan 13, 2003 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 13, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PBRX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PANR PT Panorama Sentrawisata Tbk
PANS PT Panin Sekuritas Tbk
PART PT Cipta Perdana Lancar Tbk
PBID PT Panca Budi Idaman Tbk
PBSA PT Paramita Bangun Sarana Tbk
PCAR PT Prima Cakrawala Abadi Tbk
PDES PT Destinasi Tirta Nusantara Tbk
PDPP PT Primadaya Plastisindo Tbk

Browse IDX

Historical data guides

Common questions

PBRX share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market