Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,685.00 | 1,700.00 | 1,685.00 | 1,695.00 | 318.31 | 1,291,600 |
| 2024-05-06 | 1,650.00 | 1,695.00 | 1,630.00 | 1,685.00 | 316.43 | 2,674,000 |
| 2024-05-03 | 1,635.00 | 1,655.00 | 1,630.00 | 1,655.00 | 310.80 | 1,082,400 |
| 2024-05-02 | 1,625.00 | 1,650.00 | 1,615.00 | 1,625.00 | 305.17 | 1,503,200 |
| 2024-04-30 | 1,570.00 | 1,645.00 | 1,550.00 | 1,625.00 | 305.17 | 1,827,600 |
| 2024-04-29 | 1,550.00 | 1,550.00 | 1,525.00 | 1,545.00 | 290.14 | 243,600 |
| 2024-04-26 | 1,555.00 | 1,560.00 | 1,550.00 | 1,550.00 | 291.08 | 289,200 |
| 2024-04-25 | 1,565.00 | 1,580.00 | 1,560.00 | 1,565.00 | 293.90 | 293,200 |
| 2024-04-24 | 1,570.00 | 1,570.00 | 1,560.00 | 1,565.00 | 293.90 | 210,800 |
| 2024-04-23 | 1,565.00 | 1,565.00 | 1,555.00 | 1,565.00 | 293.90 | 220,800 |
| 2024-04-22 | 1,535.00 | 1,575.00 | 1,535.00 | 1,565.00 | 293.90 | 435,200 |
| 2024-04-19 | 1,540.00 | 1,540.00 | 1,515.00 | 1,535.00 | 288.26 | 422,800 |
| 2024-04-18 | 1,535.00 | 1,560.00 | 1,530.00 | 1,545.00 | 290.14 | 182,000 |
| 2024-04-17 | 1,550.00 | 1,560.00 | 1,520.00 | 1,535.00 | 288.26 | 638,400 |
| 2024-04-16 | 1,600.00 | 1,600.00 | 1,525.00 | 1,560.00 | 292.96 | 2,218,000 |
| 2024-04-05 | 1,575.00 | 1,610.00 | 1,560.00 | 1,600.00 | 300.47 | 1,842,000 |
| 2024-04-04 | 1,530.00 | 1,580.00 | 1,530.00 | 1,575.00 | 295.78 | 945,200 |
| 2024-04-03 | 1,490.00 | 1,545.00 | 1,490.00 | 1,520.00 | 285.45 | 1,142,400 |
| 2024-04-02 | 1,475.00 | 1,515.00 | 1,450.00 | 1,490.00 | 279.81 | 1,758,000 |
| 2024-04-01 | 1,490.00 | 1,490.00 | 1,465.00 | 1,475.00 | 277.00 | 277,200 |
| 2024-03-28 | 1,495.00 | 1,495.00 | 1,470.00 | 1,470.00 | 276.06 | 206,000 |
| 2024-03-27 | 1,480.00 | 1,495.00 | 1,475.00 | 1,480.00 | 277.94 | 254,800 |
| 2024-03-26 | 1,500.00 | 1,500.00 | 1,470.00 | 1,480.00 | 277.94 | 324,400 |
| 2024-03-25 | 1,495.00 | 1,495.00 | 1,435.00 | 1,480.00 | 277.94 | 943,600 |
| 2024-03-22 | 1,450.00 | 1,450.00 | 1,425.00 | 1,435.00 | 269.48 | 180,800 |
| 2024-03-21 | 1,440.00 | 1,450.00 | 1,440.00 | 1,445.00 | 271.36 | 439,600 |
| 2024-03-20 | 1,435.00 | 1,440.00 | 1,420.00 | 1,440.00 | 270.42 | 161,600 |
| 2024-03-19 | 1,440.00 | 1,445.00 | 1,425.00 | 1,425.00 | 267.61 | 158,400 |
| 2024-03-18 | 1,430.00 | 1,440.00 | 1,420.00 | 1,430.00 | 268.55 | 250,000 |
| 2024-03-15 | 1,445.00 | 1,455.00 | 1,410.00 | 1,430.00 | 268.55 | 368,000 |
| 2024-03-14 | 1,450.00 | 1,455.00 | 1,410.00 | 1,445.00 | 271.36 | 406,800 |
| 2024-03-13 | 1,450.00 | 1,465.00 | 1,425.00 | 1,425.00 | 267.61 | 565,600 |
| 2024-03-08 | 1,400.00 | 1,460.00 | 1,400.00 | 1,450.00 | 272.30 | 618,800 |
| 2024-03-07 | 1,400.00 | 1,425.00 | 1,400.00 | 1,400.00 | 262.91 | 146,800 |
| 2024-03-06 | 1,390.00 | 1,445.00 | 1,390.00 | 1,400.00 | 262.91 | 817,200 |
| 2024-03-05 | 1,405.00 | 1,425.00 | 1,385.00 | 1,390.00 | 261.03 | 292,000 |
| 2024-03-04 | 1,520.00 | 1,520.00 | 1,390.00 | 1,405.00 | 263.85 | 162,000 |
| 2024-03-01 | 1,435.00 | 1,435.00 | 1,415.00 | 1,420.00 | 266.67 | 132,000 |
| 2024-02-29 | 1,410.00 | 1,440.00 | 1,410.00 | 1,435.00 | 269.48 | 154,800 |
| 2024-02-28 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 264.79 | 176,800 |
| 2024-02-27 | 1,425.00 | 1,425.00 | 1,400.00 | 1,420.00 | 266.67 | 149,600 |
| 2024-02-26 | 1,420.00 | 1,430.00 | 1,400.00 | 1,425.00 | 267.61 | 147,200 |
| 2024-02-23 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 266.67 | 212,400 |
| 2024-02-22 | 1,410.00 | 1,425.00 | 1,400.00 | 1,420.00 | 266.67 | 246,800 |
| 2024-02-21 | 1,405.00 | 1,415.00 | 1,385.00 | 1,415.00 | 265.73 | 332,400 |
| 2024-02-20 | 1,410.00 | 1,415.00 | 1,360.00 | 1,415.00 | 265.73 | 270,400 |
| 2024-02-19 | 1,415.00 | 1,420.00 | 1,410.00 | 1,415.00 | 265.73 | 350,400 |
| 2024-02-16 | 1,435.00 | 1,435.00 | 1,395.00 | 1,415.00 | 265.73 | 337,200 |
| 2024-02-15 | 1,430.00 | 1,435.00 | 1,395.00 | 1,415.00 | 265.73 | 152,800 |
| 2024-02-13 | 1,395.00 | 1,445.00 | 1,355.00 | 1,440.00 | 270.42 | 460,400 |
| 2024-02-12 | 1,405.00 | 1,405.00 | 1,375.00 | 1,405.00 | 263.85 | 359,600 |
| 2024-02-07 | 1,410.00 | 1,410.00 | 1,385.00 | 1,395.00 | 261.97 | 139,200 |
| 2024-02-06 | 1,385.00 | 1,410.00 | 1,380.00 | 1,410.00 | 264.79 | 250,000 |
| 2024-02-05 | 1,425.00 | 1,425.00 | 1,385.00 | 1,385.00 | 260.10 | 162,400 |
| 2024-02-02 | 1,410.00 | 1,420.00 | 1,390.00 | 1,390.00 | 261.03 | 421,200 |
| 2024-02-01 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 264.79 | 133,200 |
| 2024-01-31 | 1,425.00 | 1,425.00 | 1,400.00 | 1,420.00 | 266.67 | 135,600 |
| 2024-01-30 | 1,410.00 | 1,420.00 | 1,400.00 | 1,415.00 | 265.73 | 377,200 |
| 2024-01-29 | 1,390.00 | 1,410.00 | 1,385.00 | 1,410.00 | 264.79 | 199,600 |
| 2024-01-26 | 1,400.00 | 1,405.00 | 1,390.00 | 1,390.00 | 261.03 | 195,600 |
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.