Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 500.00 | 500.00 | 492.00 | 496.00 | 448.63 | 457,200 |
| 2026-01-26 | 505.00 | 505.00 | 494.00 | 500.00 | 452.25 | 805,900 |
| 2026-01-23 | 505.00 | 505.00 | 498.00 | 505.00 | 456.77 | 580,100 |
| 2026-01-22 | 498.00 | 505.00 | 498.00 | 505.00 | 456.77 | 724,500 |
| 2026-01-21 | 505.00 | 505.00 | 494.00 | 496.00 | 448.63 | 836,800 |
| 2026-01-20 | 496.00 | 505.00 | 494.00 | 500.00 | 452.25 | 1,599,400 |
| 2026-01-19 | 490.00 | 496.00 | 488.00 | 494.00 | 446.83 | 1,021,100 |
| 2026-01-16 | 488.00 | 488.00 | 488.00 | 488.00 | 441.40 | 0 |
| 2026-01-15 | 490.00 | 490.00 | 486.00 | 488.00 | 441.40 | 359,700 |
| 2026-01-14 | 486.00 | 490.00 | 486.00 | 490.00 | 443.21 | 345,300 |
| 2026-01-13 | 488.00 | 490.00 | 486.00 | 486.00 | 439.59 | 273,900 |
| 2026-01-12 | 490.00 | 490.00 | 486.00 | 488.00 | 441.40 | 598,200 |
| 2026-01-09 | 490.00 | 492.00 | 488.00 | 488.00 | 441.40 | 239,200 |
| 2026-01-08 | 492.00 | 492.00 | 488.00 | 490.00 | 443.21 | 325,900 |
| 2026-01-07 | 490.00 | 492.00 | 490.00 | 490.00 | 443.21 | 532,200 |
| 2026-01-06 | 490.00 | 494.00 | 490.00 | 490.00 | 443.21 | 497,300 |
| 2026-01-05 | 488.00 | 492.00 | 482.00 | 488.00 | 441.40 | 1,708,100 |
| 2026-01-02 | 486.00 | 490.00 | 484.00 | 486.00 | 439.59 | 1,272,300 |
| 2026-01-01 | 486.00 | 486.00 | 486.00 | 486.00 | 439.59 | 0 |
| 2025-12-31 | 486.00 | 486.00 | 486.00 | 486.00 | 439.59 | 0 |
| 2025-12-30 | 484.00 | 492.00 | 480.00 | 486.00 | 439.59 | 696,200 |
| 2025-12-29 | 486.00 | 486.00 | 480.00 | 482.00 | 435.97 | 322,900 |
| 2025-12-26 | 484.00 | 484.00 | 484.00 | 484.00 | 437.78 | 0 |
| 2025-12-25 | 484.00 | 484.00 | 484.00 | 484.00 | 437.78 | 0 |
| 2025-12-24 | 480.00 | 486.00 | 480.00 | 484.00 | 437.78 | 572,600 |
| 2025-12-23 | 482.00 | 482.00 | 476.00 | 478.00 | 432.35 | 1,669,500 |
| 2025-12-22 | 484.00 | 484.00 | 478.00 | 482.00 | 435.97 | 1,625,100 |
| 2025-12-19 | 482.00 | 482.00 | 480.00 | 482.00 | 435.97 | 482,600 |
| 2025-12-18 | 484.00 | 486.00 | 480.00 | 482.00 | 435.97 | 871,400 |
| 2025-12-17 | 486.00 | 486.00 | 482.00 | 484.00 | 437.78 | 905,900 |
| 2025-12-16 | 486.00 | 486.00 | 482.00 | 484.00 | 437.78 | 182,300 |
| 2025-12-15 | 482.00 | 486.00 | 480.00 | 486.00 | 439.59 | 222,100 |
| 2025-12-12 | 484.00 | 486.00 | 474.00 | 482.00 | 435.97 | 948,400 |
| 2025-12-11 | 488.00 | 488.00 | 482.00 | 484.00 | 437.78 | 386,400 |
| 2025-12-10 | 490.00 | 490.00 | 482.00 | 486.00 | 439.59 | 619,900 |
| 2025-12-09 | 488.00 | 490.00 | 486.00 | 488.00 | 441.40 | 275,800 |
| 2025-12-08 | 492.00 | 492.00 | 484.00 | 488.00 | 441.40 | 999,800 |
| 2025-12-05 | 490.00 | 490.00 | 486.00 | 488.00 | 441.40 | 220,800 |
| 2025-12-04 | 490.00 | 490.00 | 488.00 | 490.00 | 443.21 | 253,700 |
| 2025-12-03 | 492.00 | 492.00 | 488.00 | 492.00 | 445.02 | 434,100 |
| 2025-12-02 | 490.00 | 492.00 | 488.00 | 492.00 | 445.02 | 197,800 |
| 2025-12-01 | 488.00 | 492.00 | 488.00 | 490.00 | 443.21 | 667,200 |
| 2025-11-28 | 488.00 | 492.00 | 484.00 | 488.00 | 441.40 | 1,593,500 |
| 2025-11-27 | 488.00 | 490.00 | 486.00 | 488.00 | 441.40 | 375,100 |
| 2025-11-26 | 488.00 | 490.00 | 486.00 | 488.00 | 441.40 | 507,900 |
| 2025-11-25 | 490.00 | 490.00 | 484.00 | 488.00 | 441.40 | 488,100 |
| 2025-11-24 | 490.00 | 494.00 | 486.00 | 490.00 | 443.21 | 527,900 |
| 2025-11-21 | 488.00 | 492.00 | 486.00 | 490.00 | 443.21 | 314,200 |
| 2025-11-20 | 488.00 | 490.00 | 486.00 | 488.00 | 441.40 | 177,600 |
| 2025-11-19 | 488.00 | 488.00 | 486.00 | 488.00 | 441.40 | 109,600 |
| 2025-11-18 | 488.00 | 488.00 | 484.00 | 488.00 | 441.40 | 421,600 |
| 2025-11-17 | 486.00 | 488.00 | 484.00 | 488.00 | 441.40 | 573,600 |
| 2025-11-14 | 488.00 | 488.00 | 486.00 | 488.00 | 441.40 | 254,900 |
| 2025-11-13 | 488.00 | 490.00 | 486.00 | 486.00 | 439.59 | 868,100 |
| 2025-11-12 | 490.00 | 490.00 | 488.00 | 488.00 | 441.40 | 230,400 |
| 2025-11-11 | 490.00 | 490.00 | 488.00 | 490.00 | 443.21 | 238,900 |
| 2025-11-10 | 488.00 | 494.00 | 488.00 | 490.00 | 443.21 | 224,700 |
| 2025-11-07 | 490.00 | 494.00 | 488.00 | 488.00 | 441.40 | 503,900 |
| 2025-11-06 | 490.00 | 492.00 | 488.00 | 490.00 | 443.21 | 438,700 |
| 2025-11-05 | 492.00 | 494.00 | 490.00 | 490.00 | 443.21 | 214,300 |
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.