Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,660.00 | 1,680.00 | 1,660.00 | 1,675.00 | 295.02 | 1,984,000 |
| 2022-08-05 | 1,645.00 | 1,670.00 | 1,645.00 | 1,660.00 | 292.38 | 1,434,400 |
| 2022-08-04 | 1,640.00 | 1,655.00 | 1,640.00 | 1,645.00 | 289.73 | 1,440,000 |
| 2022-08-03 | 1,650.00 | 1,650.00 | 1,635.00 | 1,640.00 | 288.85 | 1,055,600 |
| 2022-08-02 | 1,650.00 | 1,655.00 | 1,630.00 | 1,650.00 | 290.61 | 967,600 |
| 2022-08-01 | 1,645.00 | 1,655.00 | 1,620.00 | 1,650.00 | 290.61 | 1,553,600 |
| 2022-07-29 | 1,645.00 | 1,675.00 | 1,620.00 | 1,645.00 | 289.73 | 2,308,800 |
| 2022-07-28 | 1,675.00 | 1,675.00 | 1,630.00 | 1,645.00 | 289.73 | 1,771,200 |
| 2022-07-27 | 1,660.00 | 1,675.00 | 1,655.00 | 1,670.00 | 294.14 | 1,637,600 |
| 2022-07-26 | 1,675.00 | 1,685.00 | 1,650.00 | 1,660.00 | 292.38 | 1,058,800 |
| 2022-07-25 | 1,670.00 | 1,685.00 | 1,660.00 | 1,660.00 | 292.38 | 1,966,400 |
| 2022-07-22 | 1,670.00 | 1,680.00 | 1,650.00 | 1,675.00 | 295.02 | 1,208,400 |
| 2022-07-21 | 1,640.00 | 1,670.00 | 1,640.00 | 1,670.00 | 294.14 | 1,066,800 |
| 2022-07-20 | 1,650.00 | 1,655.00 | 1,630.00 | 1,640.00 | 288.85 | 1,842,000 |
| 2022-07-19 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 290.61 | 972,000 |
| 2022-07-18 | 1,655.00 | 1,670.00 | 1,630.00 | 1,660.00 | 292.38 | 1,089,600 |
| 2022-07-15 | 1,670.00 | 1,670.00 | 1,655.00 | 1,655.00 | 291.50 | 1,905,600 |
| 2022-07-14 | 1,680.00 | 1,690.00 | 1,660.00 | 1,670.00 | 294.14 | 1,510,400 |
| 2022-07-13 | 1,655.00 | 1,690.00 | 1,650.00 | 1,675.00 | 295.02 | 2,888,800 |
| 2022-07-12 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 291.50 | 1,874,000 |
| 2022-07-11 | 1,660.00 | 1,660.00 | 1,640.00 | 1,655.00 | 291.50 | 2,232,800 |
| 2022-07-08 | 1,645.00 | 1,650.00 | 1,635.00 | 1,645.00 | 289.73 | 1,850,800 |
| 2022-07-07 | 1,640.00 | 1,650.00 | 1,620.00 | 1,635.00 | 287.97 | 2,824,400 |
| 2022-07-06 | 1,635.00 | 1,670.00 | 1,635.00 | 1,650.00 | 290.61 | 3,069,600 |
| 2022-07-05 | 1,635.00 | 1,660.00 | 1,635.00 | 1,645.00 | 289.73 | 2,114,800 |
| 2022-07-04 | 1,635.00 | 1,665.00 | 1,625.00 | 1,635.00 | 287.97 | 3,058,400 |
| 2022-07-01 | 1,665.00 | 1,675.00 | 1,625.00 | 1,635.00 | 287.97 | 2,736,400 |
| 2022-06-30 | 1,650.00 | 1,675.00 | 1,635.00 | 1,660.00 | 292.38 | 3,481,200 |
| 2022-06-29 | 1,655.00 | 1,665.00 | 1,635.00 | 1,655.00 | 291.50 | 2,569,600 |
| 2022-06-28 | 1,650.00 | 1,685.00 | 1,645.00 | 1,655.00 | 291.50 | 2,496,400 |
| 2022-06-27 | 1,660.00 | 1,685.00 | 1,645.00 | 1,650.00 | 290.61 | 2,688,800 |
| 2022-06-24 | 1,670.00 | 1,675.00 | 1,650.00 | 1,660.00 | 292.38 | 1,860,400 |
| 2022-06-23 | 1,650.00 | 1,660.00 | 1,645.00 | 1,660.00 | 292.38 | 1,398,400 |
| 2022-06-22 | 1,660.00 | 1,685.00 | 1,650.00 | 1,650.00 | 290.61 | 2,212,400 |
| 2022-06-21 | 1,640.00 | 1,660.00 | 1,630.00 | 1,660.00 | 292.38 | 2,171,200 |
| 2022-06-20 | 1,630.00 | 1,645.00 | 1,625.00 | 1,635.00 | 287.97 | 2,149,600 |
| 2022-06-17 | 1,645.00 | 1,655.00 | 1,625.00 | 1,625.00 | 286.21 | 1,364,800 |
| 2022-06-16 | 1,665.00 | 1,670.00 | 1,620.00 | 1,655.00 | 291.50 | 5,758,000 |
| 2022-06-15 | 1,685.00 | 1,700.00 | 1,650.00 | 1,660.00 | 292.38 | 3,493,200 |
| 2022-06-14 | 1,670.00 | 1,690.00 | 1,660.00 | 1,680.00 | 295.90 | 2,049,600 |
| 2022-06-13 | 1,690.00 | 1,700.00 | 1,655.00 | 1,670.00 | 294.14 | 4,293,600 |
| 2022-06-10 | 1,710.00 | 1,710.00 | 1,685.00 | 1,690.00 | 297.66 | 1,998,000 |
| 2022-06-09 | 1,705.00 | 1,715.00 | 1,690.00 | 1,700.00 | 299.42 | 3,217,200 |
| 2022-06-08 | 1,710.00 | 1,715.00 | 1,700.00 | 1,705.00 | 300.30 | 2,528,800 |
| 2022-06-07 | 1,720.00 | 1,720.00 | 1,695.00 | 1,715.00 | 302.06 | 3,156,000 |
| 2022-06-06 | 1,710.00 | 1,720.00 | 1,700.00 | 1,710.00 | 301.18 | 2,705,200 |
| 2022-06-03 | 1,700.00 | 1,710.00 | 1,695.00 | 1,705.00 | 300.30 | 2,524,800 |
| 2022-06-02 | 1,705.00 | 1,710.00 | 1,690.00 | 1,700.00 | 299.42 | 3,335,200 |
| 2022-05-31 | 1,710.00 | 1,720.00 | 1,700.00 | 1,705.00 | 300.30 | 2,870,800 |
| 2022-05-30 | 1,670.00 | 1,700.00 | 1,670.00 | 1,700.00 | 299.42 | 2,688,000 |
| 2022-05-27 | 1,670.00 | 1,675.00 | 1,660.00 | 1,670.00 | 294.14 | 3,347,600 |
| 2022-05-25 | 1,670.00 | 1,700.00 | 1,655.00 | 1,670.00 | 294.14 | 2,610,800 |
| 2022-05-24 | 1,750.00 | 1,750.00 | 1,650.00 | 1,690.00 | 297.66 | 4,994,400 |
| 2022-05-23 | 1,780.00 | 1,810.00 | 1,765.00 | 1,770.00 | 292.38 | 10,223,600 |
| 2022-05-20 | 1,765.00 | 1,790.00 | 1,750.00 | 1,780.00 | 294.03 | 5,443,600 |
| 2022-05-19 | 1,755.00 | 1,770.00 | 1,740.00 | 1,760.00 | 290.72 | 2,219,600 |
| 2022-05-18 | 1,770.00 | 1,770.00 | 1,735.00 | 1,750.00 | 289.07 | 4,076,000 |
| 2022-05-17 | 1,760.00 | 1,775.00 | 1,740.00 | 1,740.00 | 287.42 | 4,013,600 |
| 2022-05-13 | 1,745.00 | 1,795.00 | 1,745.00 | 1,755.00 | 289.90 | 2,654,800 |
| 2022-05-12 | 1,725.00 | 1,750.00 | 1,705.00 | 1,745.00 | 288.25 | 2,200,000 |
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.