Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 492.00 | 494.00 | 490.00 | 494.00 | 446.83 | 261,900 |
| 2025-11-03 | 490.00 | 496.00 | 488.00 | 492.00 | 445.02 | 378,100 |
| 2025-10-31 | 490.00 | 498.00 | 490.00 | 490.00 | 443.21 | 338,500 |
| 2025-10-30 | 496.00 | 498.00 | 488.00 | 490.00 | 443.21 | 845,200 |
| 2025-10-29 | 490.00 | 496.00 | 488.00 | 496.00 | 448.63 | 711,200 |
| 2025-10-28 | 486.00 | 494.00 | 484.00 | 486.00 | 439.59 | 1,585,200 |
| 2025-10-27 | 490.00 | 490.00 | 484.00 | 484.00 | 437.78 | 530,000 |
| 2025-10-24 | 486.00 | 490.00 | 484.00 | 488.00 | 441.40 | 640,200 |
| 2025-10-23 | 482.00 | 488.00 | 482.00 | 486.00 | 439.59 | 684,400 |
| 2025-10-22 | 480.00 | 484.00 | 480.00 | 482.00 | 435.97 | 758,600 |
| 2025-10-21 | 484.00 | 486.00 | 478.00 | 480.00 | 434.16 | 1,119,600 |
| 2025-10-20 | 482.00 | 484.00 | 478.00 | 484.00 | 437.78 | 410,300 |
| 2025-10-17 | 484.00 | 486.00 | 480.00 | 480.00 | 434.16 | 266,500 |
| 2025-10-16 | 486.00 | 486.00 | 480.00 | 484.00 | 437.78 | 504,600 |
| 2025-10-15 | 488.00 | 488.00 | 482.00 | 484.00 | 437.78 | 334,000 |
| 2025-10-14 | 488.00 | 488.00 | 482.00 | 484.00 | 437.78 | 550,200 |
| 2025-10-13 | 484.00 | 488.00 | 484.00 | 488.00 | 441.40 | 356,200 |
| 2025-10-10 | 488.00 | 488.00 | 482.00 | 484.00 | 437.78 | 344,300 |
| 2025-10-09 | 488.00 | 488.00 | 484.00 | 486.00 | 439.59 | 565,300 |
| 2025-10-08 | 484.00 | 488.00 | 484.00 | 488.00 | 441.40 | 370,200 |
| 2025-10-07 | 486.00 | 488.00 | 482.00 | 484.00 | 437.78 | 196,500 |
| 2025-10-06 | 488.00 | 488.00 | 482.00 | 486.00 | 439.59 | 417,900 |
| 2025-10-03 | 486.00 | 488.00 | 486.00 | 486.00 | 439.59 | 647,800 |
| 2025-10-02 | 488.00 | 490.00 | 484.00 | 486.00 | 439.59 | 377,400 |
| 2025-10-01 | 488.00 | 490.00 | 488.00 | 490.00 | 443.21 | 406,200 |
| 2025-09-30 | 490.00 | 492.00 | 488.00 | 488.00 | 441.40 | 455,900 |
| 2025-09-29 | 492.00 | 492.00 | 488.00 | 490.00 | 443.21 | 470,200 |
| 2025-09-26 | 492.00 | 492.00 | 482.00 | 490.00 | 443.21 | 513,200 |
| 2025-09-25 | 492.00 | 494.00 | 488.00 | 488.00 | 441.40 | 222,700 |
| 2025-09-24 | 492.00 | 494.00 | 488.00 | 492.00 | 445.02 | 459,600 |
| 2025-09-23 | 494.00 | 494.00 | 488.00 | 492.00 | 445.02 | 1,403,800 |
| 2025-09-22 | 490.00 | 492.00 | 486.00 | 492.00 | 445.02 | 494,800 |
| 2025-09-19 | 490.00 | 490.00 | 486.00 | 490.00 | 443.21 | 160,500 |
| 2025-09-18 | 492.00 | 492.00 | 488.00 | 490.00 | 443.21 | 281,200 |
| 2025-09-17 | 490.00 | 492.00 | 486.00 | 492.00 | 445.02 | 409,500 |
| 2025-09-16 | 492.00 | 492.00 | 486.00 | 490.00 | 443.21 | 269,200 |
| 2025-09-15 | 488.00 | 492.00 | 488.00 | 492.00 | 445.02 | 300,400 |
| 2025-09-12 | 490.00 | 492.00 | 486.00 | 488.00 | 441.40 | 265,100 |
| 2025-09-11 | 480.00 | 490.00 | 480.00 | 488.00 | 441.40 | 883,700 |
| 2025-09-10 | 484.00 | 488.00 | 480.00 | 484.00 | 437.78 | 401,000 |
| 2025-09-09 | 490.00 | 490.00 | 480.00 | 484.00 | 437.78 | 559,900 |
| 2025-09-08 | 490.00 | 492.00 | 486.00 | 490.00 | 443.21 | 305,300 |
| 2025-09-05 | 490.00 | 490.00 | 490.00 | 490.00 | 443.21 | 0 |
| 2025-09-04 | 490.00 | 492.00 | 488.00 | 490.00 | 443.21 | 409,400 |
| 2025-09-03 | 486.00 | 490.00 | 486.00 | 490.00 | 443.21 | 458,000 |
| 2025-09-02 | 482.00 | 486.00 | 482.00 | 486.00 | 439.59 | 254,800 |
| 2025-09-01 | 480.00 | 484.00 | 476.00 | 482.00 | 435.97 | 867,600 |
| 2025-08-29 | 488.00 | 488.00 | 482.00 | 484.00 | 437.78 | 372,900 |
| 2025-08-28 | 492.00 | 496.00 | 480.00 | 488.00 | 441.40 | 686,300 |
| 2025-08-27 | 486.00 | 492.00 | 482.00 | 492.00 | 445.02 | 764,000 |
| 2025-08-26 | 486.00 | 488.00 | 484.00 | 486.00 | 439.59 | 240,800 |
| 2025-08-25 | 486.00 | 486.00 | 482.00 | 486.00 | 439.59 | 395,300 |
| 2025-08-22 | 480.00 | 484.00 | 480.00 | 482.00 | 435.97 | 617,000 |
| 2025-08-21 | 480.00 | 482.00 | 476.00 | 478.00 | 432.35 | 712,200 |
| 2025-08-20 | 484.00 | 484.00 | 480.00 | 480.00 | 434.16 | 650,400 |
| 2025-08-19 | 480.00 | 486.00 | 480.00 | 480.00 | 434.16 | 509,100 |
| 2025-08-18 | 480.00 | 480.00 | 480.00 | 480.00 | 434.16 | 0 |
| 2025-08-15 | 484.00 | 486.00 | 480.00 | 480.00 | 434.16 | 786,600 |
| 2025-08-14 | 486.00 | 486.00 | 482.00 | 486.00 | 439.59 | 599,200 |
| 2025-08-13 | 482.00 | 486.00 | 482.00 | 484.00 | 437.78 | 406,800 |
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.