Panca Budi Idaman Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	525.00	525.00	525.00	525.00	474.86	0
2026-04-30	535.00	540.00	515.00	525.00	474.86	1,649,300
2026-04-29	530.00	545.00	515.00	535.00	483.91	3,692,600
2026-04-28	505.00	555.00	505.00	525.00	474.86	5,337,900
2026-04-27	505.00	515.00	500.00	505.00	456.77	620,800
2026-04-24	510.00	515.00	500.00	505.00	456.77	789,900
2026-04-23	520.00	520.00	510.00	510.00	461.30	567,800
2026-04-22	520.00	520.00	515.00	520.00	470.34	770,400
2026-04-21	520.00	520.00	515.00	520.00	470.34	312,000
2026-04-20	520.00	520.00	515.00	520.00	470.34	579,000
2026-04-17	520.00	525.00	510.00	520.00	470.34	944,300
2026-04-16	520.00	530.00	515.00	520.00	470.34	977,700
2026-04-15	515.00	520.00	515.00	515.00	465.82	435,100
2026-04-14	515.00	520.00	505.00	515.00	465.82	1,434,000
2026-04-13	510.00	515.00	505.00	510.00	461.30	1,240,500
2026-04-10	520.00	520.00	510.00	515.00	465.82	422,100
2026-04-09	520.00	525.00	510.00	515.00	465.82	911,900
2026-04-08	520.00	520.00	505.00	520.00	470.34	915,100
2026-04-07	530.00	530.00	515.00	520.00	470.34	1,295,500
2026-04-06	520.00	530.00	520.00	530.00	479.39	1,144,700
2026-04-02	510.00	530.00	505.00	520.00	470.34	1,848,100
2026-04-01	505.00	530.00	500.00	510.00	461.30	2,033,400
2026-03-31	500.00	515.00	500.00	505.00	456.77	2,163,700
2026-03-30	500.00	505.00	498.00	500.00	452.25	1,705,700
2026-03-27	498.00	505.00	496.00	496.00	448.63	743,200
2026-03-26	500.00	505.00	496.00	498.00	450.44	1,120,300
2026-03-25	505.00	505.00	492.00	500.00	452.25	1,868,600
2026-03-17	505.00	510.00	500.00	505.00	456.77	697,300
2026-03-16	500.00	510.00	496.00	500.00	452.25	2,836,600
2026-03-13	500.00	505.00	498.00	500.00	452.25	1,764,200
2026-03-12	498.00	505.00	498.00	498.00	450.44	2,490,400
2026-03-11	488.00	494.00	488.00	492.00	445.02	1,164,400
2026-03-10	488.00	490.00	486.00	488.00	441.40	644,000
2026-03-09	486.00	488.00	480.00	488.00	441.40	1,280,300
2026-03-06	488.00	490.00	482.00	486.00	439.59	1,080,500
2026-03-05	484.00	488.00	484.00	486.00	439.59	380,700
2026-03-04	486.00	490.00	480.00	484.00	437.78	1,861,500
2026-03-03	488.00	492.00	484.00	484.00	437.78	1,523,100
2026-03-02	488.00	490.00	484.00	488.00	441.40	962,300
2026-02-27	488.00	490.00	486.00	488.00	441.40	539,400
2026-02-26	488.00	492.00	486.00	488.00	441.40	515,300
2026-02-25	488.00	490.00	488.00	488.00	441.40	828,700
2026-02-24	486.00	490.00	486.00	488.00	441.40	388,500
2026-02-23	486.00	490.00	482.00	486.00	439.59	1,391,800
2026-02-20	488.00	488.00	486.00	486.00	439.59	421,500
2026-02-19	486.00	488.00	480.00	486.00	439.59	1,734,200
2026-02-18	482.00	486.00	480.00	482.00	435.97	2,129,100
2026-02-13	486.00	488.00	480.00	482.00	435.97	1,765,500
2026-02-12	488.00	488.00	482.00	486.00	439.59	1,339,200
2026-02-11	486.00	490.00	484.00	486.00	439.59	1,170,800
2026-02-10	488.00	490.00	486.00	486.00	439.59	1,415,100
2026-02-09	486.00	488.00	486.00	488.00	441.40	428,200
2026-02-06	486.00	488.00	484.00	486.00	439.59	293,900
2026-02-05	488.00	490.00	482.00	486.00	439.59	1,427,900
2026-02-04	490.00	490.00	482.00	488.00	441.40	937,400
2026-02-03	486.00	492.00	486.00	488.00	441.40	865,900
2026-02-02	490.00	490.00	482.00	486.00	439.59	1,055,900
2026-01-30	486.00	494.00	484.00	488.00	441.40	1,644,900
2026-01-29	484.00	488.00	468.00	486.00	439.59	2,206,600
2026-01-28	496.00	496.00	478.00	482.00	435.97	2,948,500

← NewerPage 3 of 5 · 252 trading daysOlder →

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.