Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,395.00 | 1,410.00 | 1,390.00 | 1,400.00 | 262.91 | 250,400 |
| 2024-01-24 | 1,395.00 | 1,405.00 | 1,395.00 | 1,395.00 | 261.97 | 295,600 |
| 2024-01-23 | 1,380.00 | 1,415.00 | 1,380.00 | 1,400.00 | 262.91 | 560,000 |
| 2024-01-22 | 1,380.00 | 1,380.00 | 1,370.00 | 1,375.00 | 258.22 | 354,400 |
| 2024-01-19 | 1,370.00 | 1,385.00 | 1,360.00 | 1,375.00 | 258.22 | 180,800 |
| 2024-01-18 | 1,385.00 | 1,385.00 | 1,370.00 | 1,370.00 | 257.28 | 344,000 |
| 2024-01-17 | 1,390.00 | 1,400.00 | 1,375.00 | 1,380.00 | 259.16 | 404,800 |
| 2024-01-16 | 1,375.00 | 1,395.00 | 1,375.00 | 1,390.00 | 261.03 | 246,800 |
| 2024-01-15 | 1,365.00 | 1,380.00 | 1,365.00 | 1,375.00 | 258.22 | 196,000 |
| 2024-01-12 | 1,360.00 | 1,365.00 | 1,350.00 | 1,365.00 | 256.34 | 217,200 |
| 2024-01-11 | 1,355.00 | 1,365.00 | 1,350.00 | 1,360.00 | 255.40 | 314,800 |
| 2024-01-10 | 1,345.00 | 1,355.00 | 1,335.00 | 1,355.00 | 254.46 | 309,200 |
| 2024-01-09 | 1,350.00 | 1,355.00 | 1,335.00 | 1,345.00 | 252.58 | 207,600 |
| 2024-01-08 | 1,355.00 | 1,355.00 | 1,345.00 | 1,350.00 | 253.52 | 322,000 |
| 2024-01-05 | 1,350.00 | 1,360.00 | 1,335.00 | 1,355.00 | 254.46 | 327,200 |
| 2024-01-04 | 1,340.00 | 1,355.00 | 1,340.00 | 1,350.00 | 253.52 | 316,000 |
| 2024-01-03 | 1,330.00 | 1,350.00 | 1,330.00 | 1,345.00 | 252.58 | 238,000 |
| 2024-01-02 | 1,335.00 | 1,340.00 | 1,325.00 | 1,330.00 | 249.77 | 332,400 |
| 2023-12-29 | 1,330.00 | 1,330.00 | 1,310.00 | 1,325.00 | 248.83 | 443,600 |
| 2023-12-28 | 1,315.00 | 1,335.00 | 1,295.00 | 1,330.00 | 249.77 | 337,600 |
| 2023-12-27 | 1,290.00 | 1,320.00 | 1,290.00 | 1,315.00 | 246.95 | 410,000 |
| 2023-12-22 | 1,320.00 | 1,340.00 | 1,285.00 | 1,290.00 | 242.25 | 1,052,400 |
| 2023-12-21 | 1,310.00 | 1,325.00 | 1,305.00 | 1,305.00 | 245.07 | 254,000 |
| 2023-12-20 | 1,330.00 | 1,330.00 | 1,300.00 | 1,305.00 | 245.07 | 1,091,600 |
| 2023-12-19 | 1,310.00 | 1,325.00 | 1,310.00 | 1,310.00 | 246.01 | 203,200 |
| 2023-12-18 | 1,330.00 | 1,340.00 | 1,300.00 | 1,310.00 | 246.01 | 582,800 |
| 2023-12-15 | 1,320.00 | 1,340.00 | 1,320.00 | 1,330.00 | 249.77 | 223,200 |
| 2023-12-14 | 1,335.00 | 1,335.00 | 1,300.00 | 1,320.00 | 247.89 | 312,000 |
| 2023-12-13 | 1,345.00 | 1,345.00 | 1,305.00 | 1,305.00 | 245.07 | 475,200 |
| 2023-12-12 | 1,330.00 | 1,335.00 | 1,300.00 | 1,335.00 | 250.71 | 198,800 |
| 2023-12-11 | 1,335.00 | 1,335.00 | 1,300.00 | 1,330.00 | 249.77 | 692,400 |
| 2023-12-08 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 247.89 | 341,600 |
| 2023-12-07 | 1,340.00 | 1,350.00 | 1,320.00 | 1,335.00 | 250.71 | 482,000 |
| 2023-12-06 | 1,345.00 | 1,350.00 | 1,335.00 | 1,340.00 | 251.64 | 217,600 |
| 2023-12-05 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 252.58 | 912,400 |
| 2023-12-04 | 1,340.00 | 1,355.00 | 1,330.00 | 1,350.00 | 253.52 | 416,000 |
| 2023-12-01 | 1,350.00 | 1,350.00 | 1,325.00 | 1,330.00 | 249.77 | 911,600 |
| 2023-11-30 | 1,360.00 | 1,360.00 | 1,340.00 | 1,340.00 | 251.64 | 320,800 |
| 2023-11-29 | 1,350.00 | 1,390.00 | 1,335.00 | 1,340.00 | 251.64 | 758,400 |
| 2023-11-28 | 1,355.00 | 1,360.00 | 1,335.00 | 1,340.00 | 251.64 | 904,800 |
| 2023-11-27 | 1,370.00 | 1,370.00 | 1,340.00 | 1,345.00 | 252.58 | 446,000 |
| 2023-11-24 | 1,375.00 | 1,375.00 | 1,345.00 | 1,350.00 | 253.52 | 207,600 |
| 2023-11-23 | 1,350.00 | 1,355.00 | 1,335.00 | 1,350.00 | 253.52 | 1,116,000 |
| 2023-11-22 | 1,365.00 | 1,385.00 | 1,345.00 | 1,350.00 | 253.52 | 459,600 |
| 2023-11-21 | 1,385.00 | 1,385.00 | 1,350.00 | 1,360.00 | 255.40 | 706,800 |
| 2023-11-20 | 1,380.00 | 1,395.00 | 1,370.00 | 1,385.00 | 260.10 | 294,000 |
| 2023-11-17 | 1,400.00 | 1,405.00 | 1,370.00 | 1,380.00 | 259.16 | 419,600 |
| 2023-11-16 | 1,390.00 | 1,400.00 | 1,375.00 | 1,400.00 | 262.91 | 338,400 |
| 2023-11-15 | 1,360.00 | 1,385.00 | 1,360.00 | 1,365.00 | 256.34 | 271,600 |
| 2023-11-14 | 1,370.00 | 1,370.00 | 1,360.00 | 1,360.00 | 255.40 | 294,400 |
| 2023-11-13 | 1,380.00 | 1,380.00 | 1,365.00 | 1,370.00 | 257.28 | 1,078,000 |
| 2023-11-10 | 1,395.00 | 1,395.00 | 1,370.00 | 1,370.00 | 257.28 | 230,400 |
| 2023-11-09 | 1,395.00 | 1,395.00 | 1,375.00 | 1,375.00 | 258.22 | 218,800 |
| 2023-11-08 | 1,390.00 | 1,430.00 | 1,375.00 | 1,380.00 | 259.16 | 627,600 |
| 2023-11-07 | 1,385.00 | 1,395.00 | 1,375.00 | 1,375.00 | 258.22 | 432,000 |
| 2023-11-06 | 1,380.00 | 1,390.00 | 1,375.00 | 1,380.00 | 259.16 | 559,200 |
| 2023-11-03 | 1,440.00 | 1,440.00 | 1,380.00 | 1,380.00 | 259.16 | 1,204,400 |
| 2023-11-02 | 1,395.00 | 1,395.00 | 1,385.00 | 1,385.00 | 260.10 | 108,800 |
| 2023-11-01 | 1,400.00 | 1,400.00 | 1,385.00 | 1,385.00 | 260.10 | 568,400 |
| 2023-10-31 | 1,400.00 | 1,440.00 | 1,395.00 | 1,400.00 | 262.91 | 647,200 |
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.