Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1,685.00 | 1,750.00 | 1,680.00 | 1,730.00 | 285.77 | 3,421,600 |
| 2022-05-10 | 1,660.00 | 1,695.00 | 1,645.00 | 1,680.00 | 277.51 | 3,909,200 |
| 2022-05-09 | 1,740.00 | 1,750.00 | 1,635.00 | 1,660.00 | 274.21 | 11,200,800 |
| 2022-04-28 | 1,760.00 | 1,765.00 | 1,740.00 | 1,755.00 | 289.90 | 2,566,400 |
| 2022-04-27 | 1,755.00 | 1,760.00 | 1,750.00 | 1,755.00 | 289.90 | 1,287,200 |
| 2022-04-26 | 1,770.00 | 1,770.00 | 1,750.00 | 1,755.00 | 289.90 | 1,690,400 |
| 2022-04-25 | 1,775.00 | 1,780.00 | 1,740.00 | 1,770.00 | 292.38 | 3,556,000 |
| 2022-04-22 | 1,775.00 | 1,785.00 | 1,765.00 | 1,775.00 | 293.20 | 1,606,800 |
| 2022-04-21 | 1,775.00 | 1,775.00 | 1,750.00 | 1,775.00 | 293.20 | 2,203,200 |
| 2022-04-20 | 1,770.00 | 1,775.00 | 1,755.00 | 1,765.00 | 291.55 | 2,492,400 |
| 2022-04-19 | 1,750.00 | 1,780.00 | 1,745.00 | 1,770.00 | 292.38 | 3,511,200 |
| 2022-04-18 | 1,750.00 | 1,755.00 | 1,735.00 | 1,750.00 | 289.07 | 1,122,000 |
| 2022-04-14 | 1,745.00 | 1,770.00 | 1,730.00 | 1,745.00 | 288.25 | 2,323,200 |
| 2022-04-13 | 1,755.00 | 1,770.00 | 1,745.00 | 1,745.00 | 288.25 | 1,831,600 |
| 2022-04-12 | 1,750.00 | 1,785.00 | 1,750.00 | 1,755.00 | 289.90 | 3,582,400 |
| 2022-04-11 | 1,740.00 | 1,755.00 | 1,735.00 | 1,750.00 | 289.07 | 2,568,000 |
| 2022-04-08 | 1,725.00 | 1,750.00 | 1,690.00 | 1,740.00 | 287.42 | 2,409,200 |
| 2022-04-07 | 1,730.00 | 1,775.00 | 1,720.00 | 1,730.00 | 285.77 | 1,722,800 |
| 2022-04-06 | 1,725.00 | 1,750.00 | 1,700.00 | 1,730.00 | 285.77 | 3,746,800 |
| 2022-04-05 | 1,760.00 | 1,815.00 | 1,715.00 | 1,725.00 | 284.94 | 5,303,600 |
| 2022-04-04 | 1,690.00 | 1,780.00 | 1,690.00 | 1,755.00 | 289.90 | 6,268,000 |
| 2022-04-01 | 1,695.00 | 1,695.00 | 1,680.00 | 1,690.00 | 279.16 | 1,927,600 |
| 2022-03-31 | 1,685.00 | 1,700.00 | 1,685.00 | 1,695.00 | 279.99 | 2,843,600 |
| 2022-03-30 | 1,680.00 | 1,695.00 | 1,675.00 | 1,690.00 | 279.16 | 3,015,200 |
| 2022-03-29 | 1,675.00 | 1,685.00 | 1,670.00 | 1,680.00 | 277.51 | 770,800 |
| 2022-03-28 | 1,685.00 | 1,695.00 | 1,655.00 | 1,675.00 | 276.68 | 3,717,200 |
| 2022-03-25 | 1,660.00 | 1,685.00 | 1,645.00 | 1,685.00 | 278.34 | 2,194,000 |
| 2022-03-24 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 275.86 | 2,392,400 |
| 2022-03-23 | 1,695.00 | 1,700.00 | 1,675.00 | 1,690.00 | 279.16 | 2,795,600 |
| 2022-03-22 | 1,670.00 | 1,695.00 | 1,645.00 | 1,695.00 | 279.99 | 3,908,000 |
| 2022-03-21 | 1,655.00 | 1,665.00 | 1,640.00 | 1,665.00 | 275.03 | 2,453,600 |
| 2022-03-18 | 1,635.00 | 1,660.00 | 1,635.00 | 1,645.00 | 271.73 | 1,545,200 |
| 2022-03-17 | 1,635.00 | 1,645.00 | 1,630.00 | 1,630.00 | 269.25 | 1,512,000 |
| 2022-03-16 | 1,630.00 | 1,650.00 | 1,630.00 | 1,635.00 | 270.08 | 1,810,800 |
| 2022-03-15 | 1,640.00 | 1,655.00 | 1,620.00 | 1,630.00 | 269.25 | 1,761,200 |
| 2022-03-14 | 1,645.00 | 1,660.00 | 1,630.00 | 1,640.00 | 270.90 | 2,686,800 |
| 2022-03-11 | 1,650.00 | 1,655.00 | 1,645.00 | 1,645.00 | 271.73 | 2,550,400 |
| 2022-03-10 | 1,645.00 | 1,650.00 | 1,640.00 | 1,650.00 | 272.55 | 1,758,800 |
| 2022-03-09 | 1,650.00 | 1,650.00 | 1,635.00 | 1,645.00 | 271.73 | 2,162,000 |
| 2022-03-08 | 1,630.00 | 1,650.00 | 1,630.00 | 1,640.00 | 270.90 | 3,024,800 |
| 2022-03-07 | 1,625.00 | 1,645.00 | 1,625.00 | 1,630.00 | 269.25 | 2,830,400 |
| 2022-03-04 | 1,640.00 | 1,650.00 | 1,620.00 | 1,625.00 | 268.42 | 2,320,400 |
| 2022-03-02 | 1,640.00 | 1,650.00 | 1,630.00 | 1,640.00 | 270.90 | 1,913,600 |
| 2022-03-01 | 1,620.00 | 1,655.00 | 1,610.00 | 1,640.00 | 270.90 | 3,614,000 |
| 2022-02-25 | 1,635.00 | 1,650.00 | 1,605.00 | 1,635.00 | 270.08 | 2,810,400 |
| 2022-02-24 | 1,665.00 | 1,675.00 | 1,620.00 | 1,635.00 | 270.08 | 2,942,800 |
| 2022-02-23 | 1,690.00 | 1,690.00 | 1,665.00 | 1,665.00 | 275.03 | 2,169,200 |
| 2022-02-22 | 1,650.00 | 1,745.00 | 1,645.00 | 1,665.00 | 275.03 | 4,005,200 |
| 2022-02-21 | 1,635.00 | 1,650.00 | 1,630.00 | 1,640.00 | 270.90 | 2,615,200 |
| 2022-02-18 | 1,645.00 | 1,660.00 | 1,635.00 | 1,635.00 | 270.08 | 2,054,800 |
| 2022-02-17 | 1,625.00 | 1,655.00 | 1,625.00 | 1,635.00 | 270.08 | 2,685,600 |
| 2022-02-16 | 1,625.00 | 1,635.00 | 1,615.00 | 1,625.00 | 268.42 | 2,914,800 |
| 2022-02-15 | 1,615.00 | 1,630.00 | 1,615.00 | 1,620.00 | 267.60 | 1,810,800 |
| 2022-02-14 | 1,630.00 | 1,640.00 | 1,600.00 | 1,610.00 | 265.95 | 5,220,400 |
| 2022-02-11 | 1,620.00 | 1,630.00 | 1,615.00 | 1,630.00 | 269.25 | 2,306,800 |
| 2022-02-10 | 1,630.00 | 1,635.00 | 1,615.00 | 1,625.00 | 268.42 | 2,249,200 |
| 2022-02-09 | 1,635.00 | 1,640.00 | 1,620.00 | 1,630.00 | 269.25 | 2,268,000 |
| 2022-02-08 | 1,640.00 | 1,660.00 | 1,630.00 | 1,635.00 | 270.08 | 2,168,000 |
| 2022-02-07 | 1,640.00 | 1,650.00 | 1,630.00 | 1,635.00 | 270.08 | 2,994,800 |
| 2022-02-04 | 1,620.00 | 1,635.00 | 1,610.00 | 1,635.00 | 270.08 | 2,217,200 |
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.