Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 500.00 | 505.00 | 476.00 | 480.00 | 480.00 | 5,989,300 |
| 2026-10-15 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 828,400 |
| 2026-10-14 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 272,300 |
| 2026-10-13 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 159,300 |
| 2026-10-12 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 890,200 |
| 2026-10-09 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 925,100 |
| 2026-10-08 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1,569,300 |
| 2026-10-07 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 471,800 |
| 2026-10-06 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 716,700 |
| 2026-10-05 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 861,800 |
| 2026-10-02 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 531,200 |
| 2026-10-01 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 565,700 |
| 2026-09-30 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 1,199,900 |
| 2026-09-29 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 982,400 |
| 2026-09-28 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 1,259,200 |
| 2026-09-25 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1,655,900 |
| 2026-09-24 | 520.00 | 530.00 | 515.00 | 530.00 | 530.00 | 778,600 |
| 2026-09-23 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 871,500 |
| 2026-09-22 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 1,121,500 |
| 2026-09-21 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 524,500 |
| 2026-09-18 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1,093,600 |
| 2026-09-17 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 526,300 |
| 2026-09-16 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 894,500 |
| 2026-09-15 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | 2,089,900 |
| 2026-09-14 | 525.00 | 530.00 | 525.00 | 525.00 | 525.00 | 910,400 |
| 2026-09-11 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 658,200 |
| 2026-09-10 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 971,000 |
| 2026-09-09 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 452,000 |
| 2026-09-08 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 832,000 |
| 2026-09-07 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 1,055,600 |
| 2026-09-04 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 1,058,500 |
| 2026-09-03 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 828,100 |
| 2026-09-02 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 494,400 |
| 2026-09-01 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 697,800 |
| 2026-08-31 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1,057,600 |
| 2026-08-28 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | 1,089,400 |
| 2026-08-27 | 525.00 | 535.00 | 520.00 | 535.00 | 535.00 | 597,100 |
| 2026-08-26 | 535.00 | 535.00 | 515.00 | 525.00 | 525.00 | 2,495,900 |
| 2026-08-25 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-08-24 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 1,674,300 |
| 2026-08-21 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 1,118,300 |
| 2026-08-20 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 702,300 |
| 2026-08-19 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 1,173,300 |
| 2026-08-18 | 530.00 | 540.00 | 525.00 | 540.00 | 540.00 | 1,070,700 |
| 2026-08-17 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-08-14 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 413,700 |
| 2026-08-13 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 475,700 |
| 2026-08-12 | 525.00 | 540.00 | 525.00 | 525.00 | 525.00 | 1,115,000 |
| 2026-08-11 | 535.00 | 535.00 | 520.00 | 530.00 | 530.00 | 941,500 |
| 2026-08-10 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | 635,100 |
| 2026-08-07 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | 941,600 |
| 2026-08-06 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | 1,440,000 |
| 2026-08-05 | 535.00 | 535.00 | 530.00 | 535.00 | 535.00 | 1,391,800 |
| 2026-08-04 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | 1,071,800 |
| 2026-08-03 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 1,384,900 |
| 2026-07-31 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | 1,910,500 |
| 2026-07-30 | 530.00 | 550.00 | 525.00 | 535.00 | 535.00 | 3,996,100 |
| 2026-07-29 | 530.00 | 545.00 | 525.00 | 530.00 | 530.00 | 4,859,800 |
| 2026-07-28 | 515.00 | 570.00 | 505.00 | 530.00 | 530.00 | 22,404,600 |
| 2026-07-27 | 494.00 | 515.00 | 490.00 | 515.00 | 515.00 | 3,427,500 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 53.0000 IDR |
| 2025-06-05 | 55.0000 IDR |
| 2024-05-22 | 160.0000 IDR |
| 2023-05-30 | 100.0000 IDR |
| 2022-05-24 | 110.0000 IDR |
| 2021-05-20 | 100.0000 IDR |
| 2020-06-15 | 59.0000 IDR |
| 2019-06-13 | 50.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.