Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,620.00 | 1,635.00 | 1,610.00 | 1,635.00 | 270.08 | 2,217,200 |
| 2022-02-03 | 1,620.00 | 1,625.00 | 1,610.00 | 1,610.00 | 265.95 | 2,127,600 |
| 2022-02-02 | 1,615.00 | 1,620.00 | 1,610.00 | 1,620.00 | 267.60 | 744,400 |
| 2022-01-31 | 1,610.00 | 1,620.00 | 1,610.00 | 1,610.00 | 265.95 | 985,600 |
| 2022-01-28 | 1,600.00 | 1,610.00 | 1,590.00 | 1,610.00 | 265.95 | 1,379,600 |
| 2022-01-27 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 264.29 | 2,364,800 |
| 2022-01-26 | 1,605.00 | 1,605.00 | 1,585.00 | 1,600.00 | 264.29 | 2,348,000 |
| 2022-01-25 | 1,615.00 | 1,615.00 | 1,595.00 | 1,595.00 | 263.47 | 2,181,600 |
| 2022-01-24 | 1,610.00 | 1,610.00 | 1,600.00 | 1,605.00 | 265.12 | 1,755,200 |
| 2022-01-21 | 1,595.00 | 1,610.00 | 1,590.00 | 1,610.00 | 265.95 | 1,284,800 |
| 2022-01-20 | 1,610.00 | 1,610.00 | 1,595.00 | 1,610.00 | 265.95 | 1,899,600 |
| 2022-01-19 | 1,615.00 | 1,620.00 | 1,590.00 | 1,605.00 | 265.12 | 1,865,600 |
| 2022-01-18 | 1,615.00 | 1,615.00 | 1,595.00 | 1,610.00 | 265.95 | 1,806,400 |
| 2022-01-17 | 1,605.00 | 1,620.00 | 1,605.00 | 1,610.00 | 265.95 | 1,465,600 |
| 2022-01-14 | 1,600.00 | 1,620.00 | 1,600.00 | 1,610.00 | 265.95 | 1,598,000 |
| 2022-01-13 | 1,600.00 | 1,615.00 | 1,590.00 | 1,600.00 | 264.29 | 3,336,000 |
| 2022-01-12 | 1,610.00 | 1,615.00 | 1,590.00 | 1,600.00 | 264.29 | 1,941,600 |
| 2022-01-11 | 1,620.00 | 1,620.00 | 1,595.00 | 1,615.00 | 266.77 | 1,177,600 |
| 2022-01-10 | 1,615.00 | 1,620.00 | 1,605.00 | 1,615.00 | 266.77 | 1,260,400 |
| 2022-01-07 | 1,610.00 | 1,615.00 | 1,605.00 | 1,615.00 | 266.77 | 142,800 |
| 2022-01-06 | 1,620.00 | 1,620.00 | 1,605.00 | 1,610.00 | 265.95 | 380,800 |
| 2022-01-05 | 1,620.00 | 1,630.00 | 1,600.00 | 1,620.00 | 267.60 | 1,239,600 |
| 2022-01-04 | 1,605.00 | 1,635.00 | 1,605.00 | 1,610.00 | 265.95 | 986,400 |
| 2022-01-03 | 1,605.00 | 1,620.00 | 1,595.00 | 1,605.00 | 265.12 | 1,446,400 |
| 2021-12-30 | 1,615.00 | 1,615.00 | 1,600.00 | 1,605.00 | 265.12 | 1,872,000 |
| 2021-12-29 | 1,615.00 | 1,630.00 | 1,600.00 | 1,615.00 | 266.77 | 1,577,600 |
| 2021-12-28 | 1,610.00 | 1,620.00 | 1,610.00 | 1,615.00 | 266.77 | 370,400 |
| 2021-12-27 | 1,610.00 | 1,630.00 | 1,600.00 | 1,610.00 | 265.95 | 2,132,000 |
| 2021-12-24 | 1,620.00 | 1,635.00 | 1,610.00 | 1,610.00 | 265.95 | 1,582,400 |
| 2021-12-23 | 1,625.00 | 1,630.00 | 1,605.00 | 1,615.00 | 266.77 | 1,152,000 |
| 2021-12-22 | 1,640.00 | 1,645.00 | 1,600.00 | 1,620.00 | 267.60 | 2,530,000 |
| 2021-12-21 | 1,645.00 | 1,650.00 | 1,615.00 | 1,630.00 | 269.25 | 1,056,800 |
| 2021-12-20 | 1,650.00 | 1,655.00 | 1,625.00 | 1,630.00 | 269.25 | 1,866,800 |
| 2021-12-17 | 1,630.00 | 1,650.00 | 1,620.00 | 1,640.00 | 270.90 | 1,293,200 |
| 2021-12-16 | 1,635.00 | 1,650.00 | 1,620.00 | 1,630.00 | 269.25 | 1,855,600 |
| 2021-12-15 | 1,650.00 | 1,650.00 | 1,625.00 | 1,635.00 | 270.08 | 1,678,400 |
| 2021-12-14 | 1,655.00 | 1,655.00 | 1,625.00 | 1,650.00 | 272.55 | 2,090,800 |
| 2021-12-13 | 1,625.00 | 1,655.00 | 1,625.00 | 1,650.00 | 272.55 | 2,245,200 |
| 2021-12-10 | 1,630.00 | 1,635.00 | 1,625.00 | 1,625.00 | 268.42 | 2,556,800 |
| 2021-12-09 | 1,630.00 | 1,640.00 | 1,625.00 | 1,630.00 | 269.25 | 1,963,600 |
| 2021-12-08 | 1,630.00 | 1,645.00 | 1,625.00 | 1,630.00 | 269.25 | 1,580,800 |
| 2021-12-07 | 1,640.00 | 1,645.00 | 1,630.00 | 1,630.00 | 269.25 | 2,336,000 |
| 2021-12-06 | 1,650.00 | 1,650.00 | 1,630.00 | 1,635.00 | 270.08 | 1,677,200 |
| 2021-12-03 | 1,665.00 | 1,665.00 | 1,625.00 | 1,645.00 | 271.73 | 3,541,600 |
| 2021-12-02 | 1,670.00 | 1,700.00 | 1,655.00 | 1,655.00 | 273.38 | 4,849,200 |
| 2021-12-01 | 1,680.00 | 1,680.00 | 1,635.00 | 1,670.00 | 275.86 | 6,175,600 |
| 2021-11-30 | 1,640.00 | 1,690.00 | 1,625.00 | 1,670.00 | 275.86 | 7,518,800 |
| 2021-11-29 | 1,625.00 | 1,645.00 | 1,600.00 | 1,640.00 | 270.90 | 6,434,800 |
| 2021-11-26 | 1,655.00 | 1,700.00 | 1,620.00 | 1,625.00 | 268.42 | 7,641,600 |
| 2021-11-25 | 1,660.00 | 1,670.00 | 1,655.00 | 1,655.00 | 273.38 | 4,446,800 |
| 2021-11-24 | 1,670.00 | 1,685.00 | 1,660.00 | 1,660.00 | 274.21 | 6,309,600 |
| 2021-11-23 | 1,685.00 | 1,720.00 | 1,655.00 | 1,670.00 | 275.86 | 5,087,600 |
| 2021-11-22 | 1,655.00 | 1,690.00 | 1,650.00 | 1,685.00 | 278.34 | 6,194,000 |
| 2021-11-19 | 1,625.00 | 1,670.00 | 1,620.00 | 1,655.00 | 273.38 | 6,062,800 |
| 2021-11-18 | 1,610.00 | 1,645.00 | 1,600.00 | 1,625.00 | 268.42 | 6,380,400 |
| 2021-11-17 | 1,600.00 | 1,635.00 | 1,595.00 | 1,610.00 | 265.95 | 5,672,800 |
| 2021-11-16 | 1,630.00 | 1,630.00 | 1,595.00 | 1,600.00 | 264.29 | 5,163,200 |
| 2021-11-15 | 1,625.00 | 1,650.00 | 1,620.00 | 1,630.00 | 269.25 | 5,576,400 |
| 2021-11-12 | 1,615.00 | 1,645.00 | 1,605.00 | 1,620.00 | 267.60 | 5,082,800 |
| 2021-11-11 | 1,635.00 | 1,635.00 | 1,605.00 | 1,610.00 | 265.95 | 5,842,400 |
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.