Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 490.00 | 494.00 | 486.00 | 494.00 | 494.00 | 1,740,400 |
| 2026-07-23 | 492.00 | 492.00 | 488.00 | 490.00 | 490.00 | 325,200 |
| 2026-07-22 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | 143,600 |
| 2026-07-21 | 490.00 | 490.00 | 488.00 | 490.00 | 490.00 | 447,900 |
| 2026-07-20 | 486.00 | 490.00 | 486.00 | 488.00 | 488.00 | 458,600 |
| 2026-07-17 | 482.00 | 486.00 | 480.00 | 486.00 | 486.00 | 503,100 |
| 2026-07-16 | 484.00 | 484.00 | 478.00 | 482.00 | 482.00 | 279,200 |
| 2026-07-15 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | 213,300 |
| 2026-07-14 | 482.00 | 484.00 | 478.00 | 480.00 | 480.00 | 311,200 |
| 2026-07-13 | 480.00 | 484.00 | 476.00 | 482.00 | 482.00 | 1,175,500 |
| 2026-07-10 | 478.00 | 480.00 | 476.00 | 480.00 | 480.00 | 187,500 |
| 2026-07-09 | 478.00 | 478.00 | 474.00 | 476.00 | 476.00 | 263,200 |
| 2026-07-08 | 478.00 | 480.00 | 474.00 | 478.00 | 478.00 | 176,300 |
| 2026-07-07 | 480.00 | 480.00 | 474.00 | 478.00 | 478.00 | 214,600 |
| 2026-07-06 | 474.00 | 474.00 | 470.00 | 474.00 | 474.00 | 220,400 |
| 2026-07-03 | 472.00 | 472.00 | 468.00 | 470.00 | 470.00 | 145,800 |
| 2026-07-02 | 470.00 | 470.00 | 464.00 | 470.00 | 470.00 | 329,700 |
| 2026-07-01 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | 264,700 |
| 2026-06-30 | 470.00 | 470.00 | 464.00 | 466.00 | 466.00 | 755,500 |
| 2026-06-29 | 470.00 | 474.00 | 466.00 | 468.00 | 468.00 | 306,600 |
| 2026-06-26 | 476.00 | 476.00 | 466.00 | 470.00 | 470.00 | 620,800 |
| 2026-06-25 | 470.00 | 480.00 | 468.00 | 474.00 | 474.00 | 728,400 |
| 2026-06-24 | 468.00 | 476.00 | 468.00 | 470.00 | 470.00 | 276,600 |
| 2026-06-23 | 488.00 | 488.00 | 466.00 | 468.00 | 468.00 | 651,600 |
| 2026-06-22 | 480.00 | 482.00 | 468.00 | 476.00 | 476.00 | 1,521,700 |
| 2026-06-19 | 488.00 | 488.00 | 478.00 | 482.00 | 482.00 | 234,100 |
| 2026-06-18 | 486.00 | 486.00 | 468.00 | 486.00 | 486.00 | 641,600 |
| 2026-06-17 | 492.00 | 492.00 | 472.00 | 484.00 | 484.00 | 577,300 |
| 2026-06-16 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 0 |
| 2026-06-15 | 480.00 | 492.00 | 476.00 | 482.00 | 482.00 | 824,600 |
| 2026-06-12 | 472.00 | 478.00 | 468.00 | 476.00 | 476.00 | 388,900 |
| 2026-06-11 | 470.00 | 474.00 | 462.00 | 472.00 | 472.00 | 712,600 |
| 2026-06-10 | 470.00 | 476.00 | 468.00 | 468.00 | 468.00 | 496,100 |
| 2026-06-09 | 452.00 | 472.00 | 450.00 | 470.00 | 470.00 | 1,736,500 |
| 2026-06-08 | 474.00 | 474.00 | 450.00 | 452.00 | 452.00 | 2,333,900 |
| 2026-06-05 | 488.00 | 490.00 | 470.00 | 474.00 | 474.00 | 2,304,600 |
| 2026-06-04 | 490.00 | 492.00 | 472.00 | 484.00 | 484.00 | 1,008,000 |
| 2026-06-03 | 494.00 | 498.00 | 480.00 | 486.00 | 486.00 | 644,900 |
| 2026-06-02 | 500.00 | 505.00 | 494.00 | 498.00 | 498.00 | 948,500 |
| 2026-06-01 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2026-05-29 | 496.00 | 505.00 | 490.00 | 496.00 | 496.00 | 2,612,900 |
| 2026-05-28 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2026-05-27 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2026-05-26 | 488.00 | 490.00 | 480.00 | 488.00 | 488.00 | 720,500 |
| 2026-05-25 | 486.00 | 488.00 | 466.00 | 488.00 | 488.00 | 1,708,200 |
| 2026-05-22 | 478.00 | 478.00 | 464.00 | 470.00 | 470.00 | 2,377,700 |
| 2026-05-21 | 500.00 | 500.00 | 474.00 | 478.00 | 478.00 | 5,895,500 |
| 2026-05-20 | 555.00 | 555.00 | 545.00 | 555.00 | 502.00 | 7,552,000 |
| 2026-05-19 | 550.00 | 555.00 | 545.00 | 555.00 | 502.00 | 4,632,600 |
| 2026-05-18 | 555.00 | 555.00 | 545.00 | 550.00 | 497.48 | 3,894,500 |
| 2026-05-15 | 555.00 | 555.00 | 555.00 | 555.00 | 502.00 | 0 |
| 2026-05-14 | 555.00 | 555.00 | 555.00 | 555.00 | 502.00 | 0 |
| 2026-05-13 | 555.00 | 555.00 | 545.00 | 555.00 | 502.00 | 2,603,600 |
| 2026-05-12 | 555.00 | 560.00 | 545.00 | 550.00 | 497.48 | 3,094,000 |
| 2026-05-11 | 550.00 | 555.00 | 535.00 | 550.00 | 497.48 | 2,936,900 |
| 2026-05-08 | 540.00 | 550.00 | 535.00 | 545.00 | 492.96 | 2,495,300 |
| 2026-05-07 | 530.00 | 540.00 | 525.00 | 540.00 | 488.43 | 1,842,400 |
| 2026-05-06 | 530.00 | 530.00 | 525.00 | 530.00 | 479.39 | 541,100 |
| 2026-05-05 | 525.00 | 530.00 | 525.00 | 530.00 | 479.39 | 1,399,200 |
| 2026-05-04 | 535.00 | 540.00 | 515.00 | 530.00 | 479.39 | 1,412,600 |
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.