Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 1,585.00 | 1,615.00 | 1,580.00 | 1,600.00 | 281.81 | 3,248,800 |
| 2022-10-31 | 1,600.00 | 1,620.00 | 1,575.00 | 1,585.00 | 279.17 | 3,813,200 |
| 2022-10-28 | 1,635.00 | 1,635.00 | 1,565.00 | 1,600.00 | 281.81 | 7,536,800 |
| 2022-10-27 | 1,655.00 | 1,655.00 | 1,650.00 | 1,655.00 | 291.50 | 1,797,200 |
| 2022-10-26 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 290.61 | 2,520,800 |
| 2022-10-25 | 1,660.00 | 1,660.00 | 1,655.00 | 1,655.00 | 291.50 | 2,280,800 |
| 2022-10-24 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 291.50 | 2,728,000 |
| 2022-10-21 | 1,655.00 | 1,665.00 | 1,655.00 | 1,655.00 | 291.50 | 2,794,000 |
| 2022-10-20 | 1,665.00 | 1,675.00 | 1,655.00 | 1,655.00 | 291.50 | 3,069,600 |
| 2022-10-19 | 1,655.00 | 1,675.00 | 1,650.00 | 1,665.00 | 293.26 | 3,320,800 |
| 2022-10-18 | 1,640.00 | 1,655.00 | 1,640.00 | 1,650.00 | 290.61 | 2,300,400 |
| 2022-10-17 | 1,650.00 | 1,655.00 | 1,635.00 | 1,635.00 | 287.97 | 3,097,200 |
| 2022-10-14 | 1,640.00 | 1,655.00 | 1,630.00 | 1,650.00 | 290.61 | 2,853,600 |
| 2022-10-13 | 1,640.00 | 1,640.00 | 1,635.00 | 1,635.00 | 287.97 | 2,282,800 |
| 2022-10-12 | 1,640.00 | 1,645.00 | 1,625.00 | 1,635.00 | 287.97 | 2,513,200 |
| 2022-10-11 | 1,630.00 | 1,640.00 | 1,625.00 | 1,635.00 | 287.97 | 2,634,000 |
| 2022-10-10 | 1,630.00 | 1,645.00 | 1,625.00 | 1,630.00 | 287.09 | 2,581,200 |
| 2022-10-07 | 1,660.00 | 1,665.00 | 1,630.00 | 1,630.00 | 287.09 | 2,527,600 |
| 2022-10-06 | 1,660.00 | 1,660.00 | 1,635.00 | 1,650.00 | 290.61 | 2,788,400 |
| 2022-10-05 | 1,655.00 | 1,700.00 | 1,655.00 | 1,655.00 | 291.50 | 2,517,600 |
| 2022-10-04 | 1,650.00 | 1,655.00 | 1,645.00 | 1,655.00 | 291.50 | 1,486,000 |
| 2022-10-03 | 1,640.00 | 1,650.00 | 1,630.00 | 1,645.00 | 289.73 | 2,365,200 |
| 2022-09-30 | 1,635.00 | 1,640.00 | 1,630.00 | 1,635.00 | 287.97 | 2,728,400 |
| 2022-09-29 | 1,650.00 | 1,660.00 | 1,635.00 | 1,635.00 | 287.97 | 3,148,000 |
| 2022-09-28 | 1,655.00 | 1,670.00 | 1,645.00 | 1,650.00 | 290.61 | 2,267,600 |
| 2022-09-27 | 1,660.00 | 1,665.00 | 1,655.00 | 1,655.00 | 291.50 | 2,541,200 |
| 2022-09-26 | 1,665.00 | 1,665.00 | 1,655.00 | 1,660.00 | 292.38 | 1,776,000 |
| 2022-09-23 | 1,665.00 | 1,670.00 | 1,655.00 | 1,655.00 | 291.50 | 2,991,200 |
| 2022-09-22 | 1,665.00 | 1,665.00 | 1,655.00 | 1,660.00 | 292.38 | 2,876,800 |
| 2022-09-21 | 1,670.00 | 1,670.00 | 1,660.00 | 1,665.00 | 293.26 | 1,350,000 |
| 2022-09-20 | 1,655.00 | 1,675.00 | 1,655.00 | 1,665.00 | 293.26 | 2,506,400 |
| 2022-09-19 | 1,665.00 | 1,675.00 | 1,650.00 | 1,655.00 | 291.50 | 2,764,800 |
| 2022-09-16 | 1,675.00 | 1,690.00 | 1,660.00 | 1,665.00 | 293.26 | 2,848,800 |
| 2022-09-15 | 1,675.00 | 1,680.00 | 1,665.00 | 1,675.00 | 295.02 | 1,507,200 |
| 2022-09-14 | 1,680.00 | 1,680.00 | 1,660.00 | 1,675.00 | 295.02 | 2,614,400 |
| 2022-09-13 | 1,680.00 | 1,700.00 | 1,665.00 | 1,680.00 | 295.90 | 2,631,600 |
| 2022-09-12 | 1,675.00 | 1,690.00 | 1,660.00 | 1,680.00 | 295.90 | 2,921,200 |
| 2022-09-09 | 1,670.00 | 1,675.00 | 1,660.00 | 1,670.00 | 294.14 | 2,508,000 |
| 2022-09-08 | 1,665.00 | 1,675.00 | 1,660.00 | 1,665.00 | 293.26 | 3,210,400 |
| 2022-09-07 | 1,675.00 | 1,675.00 | 1,655.00 | 1,665.00 | 293.26 | 2,652,800 |
| 2022-09-06 | 1,680.00 | 1,680.00 | 1,640.00 | 1,675.00 | 295.02 | 4,011,200 |
| 2022-09-05 | 1,685.00 | 1,690.00 | 1,665.00 | 1,675.00 | 295.02 | 3,083,600 |
| 2022-09-02 | 1,685.00 | 1,690.00 | 1,680.00 | 1,685.00 | 296.78 | 2,322,400 |
| 2022-09-01 | 1,685.00 | 1,690.00 | 1,680.00 | 1,685.00 | 296.78 | 2,247,600 |
| 2022-08-31 | 1,685.00 | 1,690.00 | 1,675.00 | 1,685.00 | 296.78 | 2,453,600 |
| 2022-08-30 | 1,690.00 | 1,700.00 | 1,670.00 | 1,680.00 | 295.90 | 2,535,600 |
| 2022-08-29 | 1,680.00 | 1,700.00 | 1,655.00 | 1,690.00 | 297.66 | 3,751,600 |
| 2022-08-26 | 1,685.00 | 1,690.00 | 1,680.00 | 1,680.00 | 295.90 | 1,371,200 |
| 2022-08-25 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 296.78 | 1,440,000 |
| 2022-08-24 | 1,685.00 | 1,690.00 | 1,680.00 | 1,685.00 | 296.78 | 708,800 |
| 2022-08-23 | 1,685.00 | 1,685.00 | 1,675.00 | 1,685.00 | 296.78 | 799,600 |
| 2022-08-22 | 1,685.00 | 1,685.00 | 1,670.00 | 1,685.00 | 296.78 | 3,103,600 |
| 2022-08-19 | 1,700.00 | 1,700.00 | 1,675.00 | 1,685.00 | 296.78 | 1,493,600 |
| 2022-08-18 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 299.42 | 637,600 |
| 2022-08-16 | 1,710.00 | 1,710.00 | 1,700.00 | 1,710.00 | 301.18 | 1,148,000 |
| 2022-08-15 | 1,705.00 | 1,710.00 | 1,690.00 | 1,710.00 | 301.18 | 1,866,000 |
| 2022-08-12 | 1,700.00 | 1,710.00 | 1,700.00 | 1,705.00 | 300.30 | 935,600 |
| 2022-08-11 | 1,690.00 | 1,720.00 | 1,690.00 | 1,700.00 | 299.42 | 1,446,000 |
| 2022-08-10 | 1,680.00 | 1,700.00 | 1,680.00 | 1,690.00 | 297.66 | 2,620,400 |
| 2022-08-09 | 1,680.00 | 1,685.00 | 1,665.00 | 1,680.00 | 295.90 | 1,450,800 |
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.