Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2023-08-03 | 1,510.00 | 1,510.00 | 1,505.00 | 1,505.00 | 282.63 | 429,200 |
| 2023-08-02 | 1,505.00 | 1,530.00 | 1,500.00 | 1,510.00 | 283.57 | 537,600 |
| 2023-08-01 | 1,500.00 | 1,510.00 | 1,495.00 | 1,510.00 | 283.57 | 540,000 |
| 2023-07-31 | 1,510.00 | 1,520.00 | 1,490.00 | 1,495.00 | 280.75 | 769,200 |
| 2023-07-28 | 1,600.00 | 1,600.00 | 1,480.00 | 1,510.00 | 283.57 | 3,415,600 |
| 2023-07-27 | 1,615.00 | 1,615.00 | 1,600.00 | 1,605.00 | 301.41 | 142,000 |
| 2023-07-26 | 1,620.00 | 1,620.00 | 1,600.00 | 1,610.00 | 302.35 | 188,000 |
| 2023-07-25 | 1,620.00 | 1,625.00 | 1,605.00 | 1,615.00 | 303.29 | 240,000 |
| 2023-07-24 | 1,595.00 | 1,625.00 | 1,585.00 | 1,620.00 | 304.23 | 179,600 |
| 2023-07-21 | 1,600.00 | 1,615.00 | 1,595.00 | 1,595.00 | 299.53 | 673,200 |
| 2023-07-20 | 1,595.00 | 1,610.00 | 1,595.00 | 1,600.00 | 300.47 | 402,800 |
| 2023-07-18 | 1,580.00 | 1,600.00 | 1,580.00 | 1,590.00 | 298.59 | 444,000 |
| 2023-07-17 | 1,585.00 | 1,590.00 | 1,570.00 | 1,590.00 | 298.59 | 161,200 |
| 2023-07-14 | 1,575.00 | 1,605.00 | 1,560.00 | 1,585.00 | 297.65 | 747,600 |
| 2023-07-13 | 1,580.00 | 1,605.00 | 1,580.00 | 1,600.00 | 300.47 | 722,400 |
| 2023-07-12 | 1,575.00 | 1,585.00 | 1,575.00 | 1,580.00 | 296.71 | 286,000 |
| 2023-07-11 | 1,565.00 | 1,585.00 | 1,565.00 | 1,575.00 | 295.78 | 379,200 |
| 2023-07-10 | 1,580.00 | 1,580.00 | 1,550.00 | 1,565.00 | 293.90 | 662,400 |
| 2023-07-07 | 1,585.00 | 1,585.00 | 1,550.00 | 1,565.00 | 293.90 | 677,200 |
| 2023-07-06 | 1,575.00 | 1,590.00 | 1,565.00 | 1,585.00 | 297.65 | 568,800 |
| 2023-07-05 | 1,575.00 | 1,575.00 | 1,560.00 | 1,565.00 | 293.90 | 639,200 |
| 2023-07-04 | 1,595.00 | 1,595.00 | 1,550.00 | 1,575.00 | 295.78 | 751,200 |
| 2023-07-03 | 1,545.00 | 1,565.00 | 1,535.00 | 1,550.00 | 291.08 | 1,184,400 |
| 2023-06-27 | 1,520.00 | 1,545.00 | 1,520.00 | 1,545.00 | 290.14 | 1,198,000 |
| 2023-06-26 | 1,530.00 | 1,550.00 | 1,515.00 | 1,520.00 | 285.45 | 3,626,400 |
| 2023-06-23 | 1,530.00 | 1,535.00 | 1,525.00 | 1,530.00 | 287.33 | 728,800 |
| 2023-06-22 | 1,535.00 | 1,535.00 | 1,525.00 | 1,530.00 | 287.33 | 773,200 |
| 2023-06-21 | 1,530.00 | 1,535.00 | 1,525.00 | 1,525.00 | 286.39 | 384,000 |
| 2023-06-20 | 1,525.00 | 1,530.00 | 1,525.00 | 1,530.00 | 287.33 | 444,000 |
| 2023-06-19 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 286.39 | 355,600 |
| 2023-06-16 | 1,525.00 | 1,540.00 | 1,525.00 | 1,525.00 | 286.39 | 1,923,600 |
| 2023-06-15 | 1,525.00 | 1,535.00 | 1,515.00 | 1,530.00 | 287.33 | 640,000 |
| 2023-06-14 | 1,530.00 | 1,535.00 | 1,515.00 | 1,525.00 | 286.39 | 1,151,600 |
| 2023-06-13 | 1,520.00 | 1,535.00 | 1,510.00 | 1,515.00 | 284.51 | 1,136,000 |
| 2023-06-12 | 1,520.00 | 1,530.00 | 1,510.00 | 1,520.00 | 285.45 | 871,200 |
| 2023-06-09 | 1,530.00 | 1,540.00 | 1,500.00 | 1,525.00 | 286.39 | 1,440,800 |
| 2023-06-08 | 1,525.00 | 1,540.00 | 1,520.00 | 1,520.00 | 285.45 | 1,208,400 |
| 2023-06-07 | 1,535.00 | 1,540.00 | 1,525.00 | 1,525.00 | 286.39 | 1,162,800 |
| 2023-06-06 | 1,580.00 | 1,580.00 | 1,525.00 | 1,525.00 | 286.39 | 1,393,200 |
| 2023-06-05 | 1,540.00 | 1,540.00 | 1,525.00 | 1,530.00 | 287.33 | 2,199,600 |
| 2023-05-31 | 1,530.00 | 1,540.00 | 1,520.00 | 1,535.00 | 288.26 | 1,793,200 |
| 2023-05-30 | 1,530.00 | 1,540.00 | 1,500.00 | 1,530.00 | 287.33 | 2,798,800 |
| 2023-05-29 | 1,620.00 | 1,625.00 | 1,590.00 | 1,610.00 | 283.57 | 3,493,200 |
| 2023-05-26 | 1,605.00 | 1,620.00 | 1,590.00 | 1,600.00 | 281.81 | 1,040,000 |
| 2023-05-25 | 1,625.00 | 1,635.00 | 1,595.00 | 1,595.00 | 280.93 | 3,055,200 |
| 2023-05-24 | 1,640.00 | 1,640.00 | 1,595.00 | 1,620.00 | 285.33 | 1,737,200 |
| 2023-05-23 | 1,600.00 | 1,650.00 | 1,595.00 | 1,600.00 | 281.81 | 1,561,200 |
| 2023-05-22 | 1,600.00 | 1,625.00 | 1,570.00 | 1,600.00 | 281.81 | 2,016,800 |
| 2023-05-19 | 1,615.00 | 1,625.00 | 1,590.00 | 1,600.00 | 281.81 | 986,400 |
| 2023-05-17 | 1,620.00 | 1,625.00 | 1,595.00 | 1,595.00 | 280.93 | 2,021,200 |
| 2023-05-16 | 1,625.00 | 1,630.00 | 1,615.00 | 1,620.00 | 285.33 | 373,200 |
| 2023-05-15 | 1,625.00 | 1,645.00 | 1,605.00 | 1,630.00 | 287.09 | 780,400 |
| 2023-05-12 | 1,625.00 | 1,640.00 | 1,620.00 | 1,620.00 | 285.33 | 520,400 |
| 2023-05-11 | 1,610.00 | 1,625.00 | 1,600.00 | 1,610.00 | 283.57 | 347,600 |
| 2023-05-10 | 1,600.00 | 1,640.00 | 1,595.00 | 1,610.00 | 283.57 | 642,800 |
| 2023-05-09 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 281.81 | 144,000 |
| 2023-05-08 | 1,570.00 | 1,610.00 | 1,570.00 | 1,600.00 | 281.81 | 171,200 |
| 2023-05-05 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 276.52 | 232,800 |
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.