Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 454.00 | 456.00 | 452.00 | 454.00 | 372.04 | 1,819,200 |
| 2024-08-06 | 444.00 | 456.00 | 440.00 | 454.00 | 372.04 | 2,357,300 |
| 2024-08-05 | 468.00 | 472.00 | 444.00 | 446.00 | 365.48 | 4,389,000 |
| 2024-08-02 | 464.00 | 470.00 | 458.00 | 468.00 | 383.51 | 920,200 |
| 2024-08-01 | 462.00 | 466.00 | 460.00 | 464.00 | 380.23 | 615,900 |
| 2024-07-31 | 456.00 | 468.00 | 454.00 | 464.00 | 380.23 | 1,318,400 |
| 2024-07-30 | 464.00 | 464.00 | 446.00 | 456.00 | 373.68 | 1,568,700 |
| 2024-07-29 | 478.00 | 480.00 | 460.00 | 462.00 | 378.59 | 2,976,700 |
| 2024-07-26 | 438.00 | 490.00 | 438.00 | 478.00 | 391.70 | 8,524,300 |
| 2024-07-25 | 436.00 | 438.00 | 434.00 | 434.00 | 355.65 | 280,900 |
| 2024-07-24 | 436.00 | 438.00 | 434.00 | 434.00 | 355.65 | 607,900 |
| 2024-07-23 | 438.00 | 440.00 | 434.00 | 436.00 | 357.29 | 372,100 |
| 2024-07-22 | 438.00 | 438.00 | 434.00 | 438.00 | 358.93 | 452,400 |
| 2024-07-19 | 434.00 | 440.00 | 432.00 | 436.00 | 357.29 | 703,000 |
| 2024-07-18 | 436.00 | 442.00 | 432.00 | 434.00 | 355.65 | 1,436,300 |
| 2024-07-17 | 436.00 | 438.00 | 432.00 | 436.00 | 357.29 | 251,100 |
| 2024-07-16 | 436.00 | 438.00 | 434.00 | 434.00 | 355.65 | 582,400 |
| 2024-07-15 | 438.00 | 442.00 | 434.00 | 436.00 | 357.29 | 991,600 |
| 2024-07-12 | 440.00 | 444.00 | 438.00 | 438.00 | 358.93 | 745,900 |
| 2024-07-11 | 436.00 | 440.00 | 434.00 | 440.00 | 360.56 | 335,400 |
| 2024-07-10 | 440.00 | 444.00 | 434.00 | 436.00 | 357.29 | 466,400 |
| 2024-07-09 | 438.00 | 440.00 | 436.00 | 438.00 | 358.93 | 488,100 |
| 2024-07-08 | 436.00 | 440.00 | 430.00 | 438.00 | 358.93 | 775,200 |
| 2024-07-05 | 434.00 | 438.00 | 430.00 | 436.00 | 357.29 | 459,200 |
| 2024-07-04 | 434.00 | 436.00 | 432.00 | 434.00 | 355.65 | 460,900 |
| 2024-07-03 | 434.00 | 438.00 | 430.00 | 432.00 | 354.01 | 407,400 |
| 2024-07-02 | 436.00 | 438.00 | 430.00 | 432.00 | 354.01 | 606,800 |
| 2024-07-01 | 440.00 | 448.00 | 430.00 | 438.00 | 358.93 | 993,000 |
| 2024-06-28 | 442.00 | 448.00 | 436.00 | 438.00 | 358.93 | 759,600 |
| 2024-06-27 | 438.00 | 442.00 | 436.00 | 440.00 | 360.56 | 814,000 |
| 2024-06-26 | 438.00 | 440.00 | 434.00 | 436.00 | 357.29 | 757,300 |
| 2024-06-25 | 444.00 | 444.00 | 436.00 | 438.00 | 358.93 | 1,202,900 |
| 2024-06-24 | 444.00 | 446.00 | 432.00 | 442.00 | 362.20 | 1,489,800 |
| 2024-06-21 | 432.00 | 448.00 | 432.00 | 442.00 | 362.20 | 1,746,100 |
| 2024-06-20 | 420.00 | 434.00 | 420.00 | 432.00 | 354.01 | 885,700 |
| 2024-06-19 | 438.00 | 438.00 | 418.00 | 422.00 | 345.81 | 661,300 |
| 2024-06-14 | 450.00 | 450.00 | 436.00 | 438.00 | 358.93 | 904,300 |
| 2024-06-13 | 446.00 | 450.00 | 442.00 | 444.00 | 363.84 | 454,100 |
| 2024-06-12 | 452.00 | 458.00 | 442.00 | 442.00 | 362.20 | 836,900 |
| 2024-06-11 | 454.00 | 458.00 | 450.00 | 450.00 | 368.76 | 748,600 |
| 2024-06-10 | 448.00 | 460.00 | 446.00 | 454.00 | 372.04 | 1,857,000 |
| 2024-06-07 | 428.00 | 454.00 | 428.00 | 448.00 | 367.12 | 1,858,500 |
| 2024-06-06 | 414.00 | 428.00 | 414.00 | 428.00 | 350.73 | 1,086,000 |
| 2024-06-05 | 420.00 | 420.00 | 408.00 | 414.00 | 339.26 | 613,000 |
| 2024-06-04 | 422.00 | 428.00 | 414.00 | 418.00 | 342.54 | 740,500 |
| 2024-06-03 | 444.00 | 448.00 | 412.00 | 422.00 | 345.81 | 2,803,400 |
| 2024-05-31 | 462.00 | 466.00 | 430.00 | 444.00 | 363.84 | 2,130,800 |
| 2024-05-30 | 1,860.00 | 1,860.00 | 1,810.00 | 1,845.00 | 377.98 | 1,680,800 |
| 2024-05-29 | 1,835.00 | 1,880.00 | 1,835.00 | 1,860.00 | 381.05 | 1,912,000 |
| 2024-05-28 | 1,820.00 | 1,840.00 | 1,800.00 | 1,835.00 | 375.93 | 1,508,400 |
| 2024-05-27 | 1,800.00 | 1,850.00 | 1,795.00 | 1,820.00 | 372.86 | 2,260,400 |
| 2024-05-22 | 1,910.00 | 1,910.00 | 1,750.00 | 1,795.00 | 367.74 | 4,684,400 |
| 2024-05-21 | 1,930.00 | 1,950.00 | 1,895.00 | 1,920.00 | 360.56 | 6,211,600 |
| 2024-05-20 | 1,760.00 | 2,020.00 | 1,760.00 | 1,915.00 | 359.63 | 13,405,200 |
| 2024-05-17 | 1,755.00 | 1,760.00 | 1,750.00 | 1,755.00 | 329.58 | 1,490,000 |
| 2024-05-16 | 1,750.00 | 1,770.00 | 1,735.00 | 1,755.00 | 329.58 | 1,436,000 |
| 2024-05-15 | 1,760.00 | 1,775.00 | 1,700.00 | 1,735.00 | 325.82 | 1,270,800 |
| 2024-05-14 | 1,755.00 | 1,790.00 | 1,745.00 | 1,750.00 | 328.64 | 2,900,400 |
| 2024-05-13 | 1,665.00 | 1,780.00 | 1,665.00 | 1,755.00 | 329.58 | 3,360,400 |
| 2024-05-08 | 1,690.00 | 1,700.00 | 1,645.00 | 1,660.00 | 311.74 | 586,000 |
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.