Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,405.00 | 1,440.00 | 1,395.00 | 1,395.00 | 261.97 | 1,106,400 |
| 2023-10-27 | 1,405.00 | 1,410.00 | 1,400.00 | 1,405.00 | 263.85 | 765,200 |
| 2023-10-26 | 1,420.00 | 1,420.00 | 1,385.00 | 1,410.00 | 264.79 | 359,200 |
| 2023-10-25 | 1,405.00 | 1,420.00 | 1,405.00 | 1,415.00 | 265.73 | 187,200 |
| 2023-10-24 | 1,430.00 | 1,430.00 | 1,400.00 | 1,405.00 | 263.85 | 255,600 |
| 2023-10-23 | 1,420.00 | 1,430.00 | 1,400.00 | 1,405.00 | 263.85 | 782,800 |
| 2023-10-20 | 1,425.00 | 1,445.00 | 1,375.00 | 1,410.00 | 264.79 | 317,200 |
| 2023-10-19 | 1,400.00 | 1,455.00 | 1,400.00 | 1,425.00 | 267.61 | 808,000 |
| 2023-10-18 | 1,405.00 | 1,405.00 | 1,400.00 | 1,405.00 | 263.85 | 352,400 |
| 2023-10-17 | 1,400.00 | 1,420.00 | 1,400.00 | 1,410.00 | 264.79 | 283,200 |
| 2023-10-16 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 262.91 | 639,600 |
| 2023-10-13 | 1,405.00 | 1,420.00 | 1,400.00 | 1,405.00 | 263.85 | 628,400 |
| 2023-10-12 | 1,410.00 | 1,425.00 | 1,405.00 | 1,405.00 | 263.85 | 320,400 |
| 2023-10-11 | 1,425.00 | 1,425.00 | 1,410.00 | 1,410.00 | 264.79 | 254,400 |
| 2023-10-10 | 1,455.00 | 1,455.00 | 1,405.00 | 1,415.00 | 265.73 | 266,000 |
| 2023-10-09 | 1,420.00 | 1,430.00 | 1,405.00 | 1,415.00 | 265.73 | 326,400 |
| 2023-10-06 | 1,425.00 | 1,425.00 | 1,415.00 | 1,420.00 | 266.67 | 210,000 |
| 2023-10-05 | 1,420.00 | 1,425.00 | 1,410.00 | 1,415.00 | 265.73 | 213,600 |
| 2023-10-04 | 1,415.00 | 1,415.00 | 1,410.00 | 1,410.00 | 264.79 | 257,600 |
| 2023-10-03 | 1,420.00 | 1,425.00 | 1,410.00 | 1,415.00 | 265.73 | 251,600 |
| 2023-10-02 | 1,440.00 | 1,440.00 | 1,425.00 | 1,425.00 | 267.61 | 380,000 |
| 2023-09-29 | 1,440.00 | 1,445.00 | 1,440.00 | 1,445.00 | 271.36 | 214,800 |
| 2023-09-27 | 1,445.00 | 1,445.00 | 1,425.00 | 1,445.00 | 271.36 | 481,200 |
| 2023-09-26 | 1,435.00 | 1,485.00 | 1,425.00 | 1,430.00 | 268.55 | 338,400 |
| 2023-09-25 | 1,440.00 | 1,460.00 | 1,395.00 | 1,435.00 | 269.48 | 1,148,000 |
| 2023-09-22 | 1,440.00 | 1,455.00 | 1,440.00 | 1,440.00 | 270.42 | 685,200 |
| 2023-09-21 | 1,440.00 | 1,445.00 | 1,435.00 | 1,440.00 | 270.42 | 450,400 |
| 2023-09-20 | 1,440.00 | 1,445.00 | 1,435.00 | 1,440.00 | 270.42 | 303,200 |
| 2023-09-19 | 1,450.00 | 1,450.00 | 1,440.00 | 1,445.00 | 271.36 | 743,600 |
| 2023-09-18 | 1,470.00 | 1,470.00 | 1,445.00 | 1,450.00 | 272.30 | 64,800 |
| 2023-09-15 | 1,450.00 | 1,470.00 | 1,450.00 | 1,455.00 | 273.24 | 1,206,400 |
| 2023-09-14 | 1,455.00 | 1,460.00 | 1,445.00 | 1,450.00 | 272.30 | 913,600 |
| 2023-09-13 | 1,455.00 | 1,460.00 | 1,445.00 | 1,450.00 | 272.30 | 470,400 |
| 2023-09-12 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 273.24 | 452,000 |
| 2023-09-11 | 1,465.00 | 1,475.00 | 1,455.00 | 1,465.00 | 275.12 | 358,000 |
| 2023-09-08 | 1,475.00 | 1,475.00 | 1,450.00 | 1,465.00 | 275.12 | 303,200 |
| 2023-09-07 | 1,470.00 | 1,485.00 | 1,470.00 | 1,475.00 | 277.00 | 246,000 |
| 2023-09-06 | 1,485.00 | 1,485.00 | 1,465.00 | 1,470.00 | 276.06 | 284,400 |
| 2023-09-05 | 1,475.00 | 1,485.00 | 1,470.00 | 1,485.00 | 278.87 | 392,400 |
| 2023-09-04 | 1,470.00 | 1,475.00 | 1,455.00 | 1,475.00 | 277.00 | 394,800 |
| 2023-09-01 | 1,465.00 | 1,475.00 | 1,455.00 | 1,470.00 | 276.06 | 405,200 |
| 2023-08-31 | 1,480.00 | 1,480.00 | 1,465.00 | 1,465.00 | 275.12 | 277,600 |
| 2023-08-30 | 1,465.00 | 1,485.00 | 1,465.00 | 1,465.00 | 275.12 | 269,200 |
| 2023-08-29 | 1,460.00 | 1,470.00 | 1,460.00 | 1,460.00 | 274.18 | 340,800 |
| 2023-08-28 | 1,475.00 | 1,475.00 | 1,450.00 | 1,460.00 | 274.18 | 674,400 |
| 2023-08-25 | 1,490.00 | 1,490.00 | 1,450.00 | 1,480.00 | 277.94 | 481,200 |
| 2023-08-24 | 1,480.00 | 1,490.00 | 1,480.00 | 1,485.00 | 278.87 | 381,200 |
| 2023-08-23 | 1,475.00 | 1,480.00 | 1,470.00 | 1,480.00 | 277.94 | 322,400 |
| 2023-08-22 | 1,475.00 | 1,480.00 | 1,465.00 | 1,470.00 | 276.06 | 359,200 |
| 2023-08-21 | 1,475.00 | 1,480.00 | 1,470.00 | 1,475.00 | 277.00 | 620,000 |
| 2023-08-18 | 1,480.00 | 1,480.00 | 1,465.00 | 1,475.00 | 277.00 | 310,400 |
| 2023-08-16 | 1,485.00 | 1,490.00 | 1,435.00 | 1,480.00 | 277.94 | 2,333,600 |
| 2023-08-15 | 1,495.00 | 1,505.00 | 1,460.00 | 1,465.00 | 275.12 | 1,248,400 |
| 2023-08-14 | 1,495.00 | 1,500.00 | 1,490.00 | 1,495.00 | 280.75 | 458,000 |
| 2023-08-11 | 1,505.00 | 1,505.00 | 1,495.00 | 1,495.00 | 280.75 | 448,000 |
| 2023-08-10 | 1,510.00 | 1,510.00 | 1,490.00 | 1,495.00 | 280.75 | 295,600 |
| 2023-08-09 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 279.81 | 540,000 |
| 2023-08-08 | 1,500.00 | 1,510.00 | 1,490.00 | 1,495.00 | 280.75 | 358,400 |
| 2023-08-07 | 1,500.00 | 1,505.00 | 1,460.00 | 1,495.00 | 280.75 | 745,600 |
| 2023-08-04 | 1,505.00 | 1,510.00 | 1,500.00 | 1,500.00 | 281.69 | 1,268,000 |
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.