Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,575.00 | 1,595.00 | 1,560.00 | 1,580.00 | 278.29 | 732,000 |
| 2023-04-28 | 1,580.00 | 1,600.00 | 1,550.00 | 1,575.00 | 277.40 | 874,400 |
| 2023-04-27 | 1,585.00 | 1,585.00 | 1,570.00 | 1,580.00 | 278.29 | 329,200 |
| 2023-04-26 | 1,590.00 | 1,600.00 | 1,580.00 | 1,585.00 | 279.17 | 469,200 |
| 2023-04-18 | 1,580.00 | 1,595.00 | 1,575.00 | 1,590.00 | 280.05 | 532,400 |
| 2023-04-17 | 1,570.00 | 1,590.00 | 1,565.00 | 1,580.00 | 278.29 | 361,200 |
| 2023-04-14 | 1,580.00 | 1,585.00 | 1,570.00 | 1,570.00 | 276.52 | 265,600 |
| 2023-04-13 | 1,570.00 | 1,580.00 | 1,570.00 | 1,580.00 | 278.29 | 428,000 |
| 2023-04-12 | 1,570.00 | 1,590.00 | 1,570.00 | 1,570.00 | 276.52 | 325,600 |
| 2023-04-11 | 1,555.00 | 1,580.00 | 1,555.00 | 1,555.00 | 273.88 | 314,800 |
| 2023-04-10 | 1,565.00 | 1,565.00 | 1,555.00 | 1,555.00 | 273.88 | 297,600 |
| 2023-04-06 | 1,565.00 | 1,590.00 | 1,565.00 | 1,565.00 | 275.64 | 390,400 |
| 2023-04-05 | 1,560.00 | 1,570.00 | 1,550.00 | 1,555.00 | 273.88 | 320,800 |
| 2023-04-04 | 1,580.00 | 1,580.00 | 1,560.00 | 1,560.00 | 274.76 | 387,200 |
| 2023-04-03 | 1,590.00 | 1,590.00 | 1,560.00 | 1,575.00 | 277.40 | 260,000 |
| 2023-03-31 | 1,560.00 | 1,600.00 | 1,560.00 | 1,570.00 | 276.52 | 252,000 |
| 2023-03-30 | 1,555.00 | 1,580.00 | 1,555.00 | 1,565.00 | 275.64 | 333,200 |
| 2023-03-29 | 1,545.00 | 1,575.00 | 1,545.00 | 1,565.00 | 275.64 | 324,000 |
| 2023-03-28 | 1,560.00 | 1,560.00 | 1,545.00 | 1,545.00 | 272.12 | 336,800 |
| 2023-03-27 | 1,550.00 | 1,555.00 | 1,545.00 | 1,550.00 | 273.00 | 396,400 |
| 2023-03-24 | 1,545.00 | 1,600.00 | 1,540.00 | 1,550.00 | 273.00 | 389,600 |
| 2023-03-21 | 1,540.00 | 1,560.00 | 1,540.00 | 1,545.00 | 272.12 | 380,000 |
| 2023-03-20 | 1,550.00 | 1,550.00 | 1,535.00 | 1,540.00 | 271.24 | 436,400 |
| 2023-03-17 | 1,540.00 | 1,555.00 | 1,540.00 | 1,550.00 | 273.00 | 398,000 |
| 2023-03-16 | 1,555.00 | 1,560.00 | 1,545.00 | 1,545.00 | 272.12 | 520,800 |
| 2023-03-15 | 1,545.00 | 1,570.00 | 1,540.00 | 1,555.00 | 273.88 | 451,600 |
| 2023-03-14 | 1,560.00 | 1,560.00 | 1,545.00 | 1,545.00 | 272.12 | 512,400 |
| 2023-03-13 | 1,580.00 | 1,580.00 | 1,550.00 | 1,560.00 | 274.76 | 458,400 |
| 2023-03-10 | 1,575.00 | 1,585.00 | 1,570.00 | 1,580.00 | 278.29 | 626,400 |
| 2023-03-09 | 1,580.00 | 1,590.00 | 1,575.00 | 1,575.00 | 277.40 | 572,400 |
| 2023-03-08 | 1,580.00 | 1,585.00 | 1,580.00 | 1,580.00 | 278.29 | 392,800 |
| 2023-03-07 | 1,575.00 | 1,590.00 | 1,565.00 | 1,590.00 | 280.05 | 638,800 |
| 2023-03-06 | 1,575.00 | 1,585.00 | 1,575.00 | 1,580.00 | 278.29 | 169,200 |
| 2023-03-03 | 1,580.00 | 1,595.00 | 1,575.00 | 1,585.00 | 279.17 | 466,400 |
| 2023-03-02 | 1,580.00 | 1,585.00 | 1,570.00 | 1,580.00 | 278.29 | 505,600 |
| 2023-03-01 | 1,580.00 | 1,580.00 | 1,560.00 | 1,580.00 | 278.29 | 702,400 |
| 2023-02-28 | 1,590.00 | 1,600.00 | 1,580.00 | 1,580.00 | 278.29 | 619,600 |
| 2023-02-27 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 280.05 | 465,600 |
| 2023-02-24 | 1,585.00 | 1,590.00 | 1,580.00 | 1,590.00 | 280.05 | 486,400 |
| 2023-02-23 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 280.05 | 502,800 |
| 2023-02-22 | 1,575.00 | 1,580.00 | 1,575.00 | 1,580.00 | 278.29 | 428,000 |
| 2023-02-21 | 1,580.00 | 1,590.00 | 1,570.00 | 1,575.00 | 277.40 | 504,000 |
| 2023-02-20 | 1,580.00 | 1,580.00 | 1,560.00 | 1,580.00 | 278.29 | 474,000 |
| 2023-02-17 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 280.05 | 463,200 |
| 2023-02-16 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 278.29 | 492,800 |
| 2023-02-15 | 1,585.00 | 1,590.00 | 1,580.00 | 1,585.00 | 279.17 | 620,000 |
| 2023-02-14 | 1,585.00 | 1,590.00 | 1,585.00 | 1,585.00 | 279.17 | 450,800 |
| 2023-02-13 | 1,585.00 | 1,590.00 | 1,580.00 | 1,585.00 | 279.17 | 692,000 |
| 2023-02-10 | 1,590.00 | 1,590.00 | 1,575.00 | 1,575.00 | 277.40 | 640,800 |
| 2023-02-09 | 1,580.00 | 1,590.00 | 1,575.00 | 1,590.00 | 280.05 | 108,400 |
| 2023-02-08 | 1,580.00 | 1,580.00 | 1,575.00 | 1,575.00 | 277.40 | 454,800 |
| 2023-02-07 | 1,575.00 | 1,580.00 | 1,575.00 | 1,580.00 | 278.29 | 536,400 |
| 2023-02-06 | 1,575.00 | 1,580.00 | 1,570.00 | 1,575.00 | 277.40 | 632,800 |
| 2023-02-03 | 1,565.00 | 1,580.00 | 1,565.00 | 1,570.00 | 276.52 | 1,031,200 |
| 2023-02-02 | 1,560.00 | 1,560.00 | 1,550.00 | 1,555.00 | 273.88 | 474,000 |
| 2023-02-01 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 274.76 | 520,800 |
| 2023-01-31 | 1,545.00 | 1,550.00 | 1,540.00 | 1,550.00 | 273.00 | 598,800 |
| 2023-01-30 | 1,545.00 | 1,550.00 | 1,540.00 | 1,545.00 | 272.12 | 853,600 |
| 2023-01-27 | 1,550.00 | 1,550.00 | 1,540.00 | 1,550.00 | 273.00 | 315,600 |
| 2023-01-26 | 1,555.00 | 1,555.00 | 1,535.00 | 1,540.00 | 271.24 | 1,236,400 |
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.