Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 1,670.00 | 1,670.00 | 1,630.00 | 1,635.00 | 270.08 | 6,927,200 |
| 2021-11-09 | 1,600.00 | 1,655.00 | 1,595.00 | 1,650.00 | 272.55 | 6,784,000 |
| 2021-11-08 | 1,595.00 | 1,610.00 | 1,590.00 | 1,595.00 | 263.47 | 5,883,600 |
| 2021-11-05 | 1,605.00 | 1,605.00 | 1,575.00 | 1,590.00 | 262.64 | 7,054,400 |
| 2021-11-04 | 1,585.00 | 1,620.00 | 1,585.00 | 1,600.00 | 264.29 | 5,493,200 |
| 2021-11-03 | 1,595.00 | 1,610.00 | 1,570.00 | 1,585.00 | 261.82 | 7,528,400 |
| 2021-11-02 | 1,620.00 | 1,650.00 | 1,595.00 | 1,595.00 | 263.47 | 5,200,400 |
| 2021-11-01 | 1,655.00 | 1,675.00 | 1,625.00 | 1,625.00 | 268.42 | 8,945,200 |
| 2021-10-29 | 1,690.00 | 1,695.00 | 1,660.00 | 1,665.00 | 275.03 | 7,319,600 |
| 2021-10-28 | 1,745.00 | 1,760.00 | 1,680.00 | 1,690.00 | 279.16 | 4,320,400 |
| 2021-10-27 | 1,745.00 | 1,785.00 | 1,725.00 | 1,745.00 | 288.25 | 5,547,200 |
| 2021-10-26 | 1,760.00 | 1,760.00 | 1,725.00 | 1,745.00 | 288.25 | 5,036,400 |
| 2021-10-25 | 1,760.00 | 1,760.00 | 1,715.00 | 1,735.00 | 286.59 | 6,120,800 |
| 2021-10-22 | 1,835.00 | 1,840.00 | 1,740.00 | 1,755.00 | 289.90 | 5,988,000 |
| 2021-10-21 | 1,800.00 | 1,860.00 | 1,795.00 | 1,830.00 | 302.29 | 6,822,000 |
| 2021-10-19 | 1,790.00 | 1,805.00 | 1,780.00 | 1,795.00 | 296.51 | 4,120,400 |
| 2021-10-18 | 1,755.00 | 1,790.00 | 1,755.00 | 1,790.00 | 295.68 | 6,382,000 |
| 2021-10-15 | 1,740.00 | 1,760.00 | 1,720.00 | 1,750.00 | 289.07 | 4,593,600 |
| 2021-10-14 | 1,785.00 | 1,785.00 | 1,735.00 | 1,735.00 | 286.59 | 5,852,800 |
← NewerPage 21 of 21 · 1,219 trading days
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.