Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 482.00 | 484.00 | 480.00 | 482.00 | 435.97 | 444,700 |
| 2025-08-11 | 480.00 | 482.00 | 480.00 | 482.00 | 435.97 | 402,600 |
| 2025-08-08 | 480.00 | 482.00 | 478.00 | 478.00 | 432.35 | 546,300 |
| 2025-08-07 | 476.00 | 480.00 | 476.00 | 480.00 | 434.16 | 324,200 |
| 2025-08-06 | 476.00 | 476.00 | 474.00 | 476.00 | 430.54 | 424,400 |
| 2025-08-05 | 474.00 | 476.00 | 470.00 | 476.00 | 430.54 | 701,700 |
| 2025-08-04 | 474.00 | 474.00 | 470.00 | 474.00 | 428.74 | 527,600 |
| 2025-08-01 | 476.00 | 478.00 | 466.00 | 474.00 | 428.74 | 1,151,700 |
| 2025-07-31 | 476.00 | 484.00 | 470.00 | 476.00 | 430.54 | 1,010,200 |
| 2025-07-30 | 488.00 | 490.00 | 470.00 | 476.00 | 430.54 | 4,083,300 |
| 2025-07-29 | 498.00 | 498.00 | 486.00 | 488.00 | 441.40 | 3,262,500 |
| 2025-07-28 | 500.00 | 505.00 | 492.00 | 498.00 | 450.44 | 1,664,100 |
| 2025-07-25 | 505.00 | 505.00 | 500.00 | 505.00 | 456.77 | 248,100 |
| 2025-07-24 | 505.00 | 505.00 | 500.00 | 505.00 | 456.77 | 97,100 |
| 2025-07-23 | 505.00 | 505.00 | 500.00 | 505.00 | 456.77 | 450,400 |
| 2025-07-22 | 505.00 | 505.00 | 500.00 | 505.00 | 456.77 | 238,200 |
| 2025-07-21 | 510.00 | 510.00 | 505.00 | 505.00 | 456.77 | 244,800 |
| 2025-07-18 | 510.00 | 515.00 | 505.00 | 510.00 | 461.30 | 344,800 |
| 2025-07-17 | 500.00 | 505.00 | 498.00 | 500.00 | 452.25 | 662,700 |
| 2025-07-16 | 500.00 | 505.00 | 500.00 | 505.00 | 456.77 | 271,400 |
| 2025-07-15 | 505.00 | 510.00 | 500.00 | 500.00 | 452.25 | 169,700 |
| 2025-07-14 | 515.00 | 515.00 | 498.00 | 505.00 | 456.77 | 392,900 |
| 2025-07-11 | 505.00 | 515.00 | 500.00 | 515.00 | 465.82 | 450,900 |
| 2025-07-10 | 498.00 | 505.00 | 496.00 | 505.00 | 456.77 | 191,700 |
| 2025-07-09 | 498.00 | 500.00 | 496.00 | 498.00 | 450.44 | 359,100 |
| 2025-07-08 | 498.00 | 500.00 | 494.00 | 496.00 | 448.63 | 314,200 |
| 2025-07-07 | 498.00 | 500.00 | 496.00 | 498.00 | 450.44 | 379,200 |
| 2025-07-04 | 496.00 | 498.00 | 494.00 | 496.00 | 448.63 | 154,700 |
| 2025-07-03 | 498.00 | 498.00 | 494.00 | 496.00 | 448.63 | 178,700 |
| 2025-07-02 | 494.00 | 498.00 | 492.00 | 498.00 | 450.44 | 329,500 |
| 2025-07-01 | 494.00 | 500.00 | 494.00 | 494.00 | 446.83 | 392,400 |
| 2025-06-30 | 492.00 | 496.00 | 492.00 | 494.00 | 446.83 | 417,800 |
| 2025-06-26 | 492.00 | 494.00 | 490.00 | 494.00 | 446.83 | 375,500 |
| 2025-06-25 | 492.00 | 494.00 | 490.00 | 492.00 | 445.02 | 273,400 |
| 2025-06-24 | 492.00 | 500.00 | 488.00 | 490.00 | 443.21 | 1,185,700 |
| 2025-06-23 | 494.00 | 498.00 | 488.00 | 492.00 | 445.02 | 1,222,400 |
| 2025-06-20 | 498.00 | 500.00 | 496.00 | 498.00 | 450.44 | 542,000 |
| 2025-06-19 | 500.00 | 505.00 | 496.00 | 498.00 | 450.44 | 1,826,200 |
| 2025-06-18 | 505.00 | 505.00 | 498.00 | 500.00 | 452.25 | 623,200 |
| 2025-06-17 | 505.00 | 505.00 | 500.00 | 505.00 | 456.77 | 668,800 |
| 2025-06-16 | 505.00 | 510.00 | 500.00 | 505.00 | 456.77 | 624,900 |
| 2025-06-13 | 505.00 | 510.00 | 500.00 | 505.00 | 456.77 | 781,100 |
| 2025-06-12 | 510.00 | 510.00 | 500.00 | 505.00 | 456.77 | 1,141,300 |
| 2025-06-11 | 515.00 | 515.00 | 505.00 | 505.00 | 456.77 | 654,500 |
| 2025-06-10 | 520.00 | 525.00 | 500.00 | 510.00 | 461.30 | 3,305,100 |
| 2025-06-05 | 525.00 | 530.00 | 520.00 | 520.00 | 470.34 | 3,437,200 |
| 2025-06-04 | 585.00 | 590.00 | 580.00 | 585.00 | 479.39 | 5,800,800 |
| 2025-06-03 | 580.00 | 585.00 | 575.00 | 580.00 | 475.29 | 4,225,300 |
| 2025-06-02 | 570.00 | 580.00 | 565.00 | 575.00 | 471.19 | 4,211,100 |
| 2025-05-28 | 570.00 | 575.00 | 565.00 | 570.00 | 467.10 | 1,544,100 |
| 2025-05-27 | 560.00 | 570.00 | 560.00 | 565.00 | 463.00 | 3,042,400 |
| 2025-05-26 | 560.00 | 570.00 | 555.00 | 555.00 | 454.80 | 3,213,200 |
| 2025-05-23 | 550.00 | 575.00 | 545.00 | 555.00 | 454.80 | 2,469,500 |
| 2025-05-22 | 545.00 | 555.00 | 540.00 | 555.00 | 454.80 | 2,178,700 |
| 2025-05-21 | 545.00 | 550.00 | 535.00 | 550.00 | 450.71 | 772,300 |
| 2025-05-20 | 550.00 | 550.00 | 540.00 | 545.00 | 446.61 | 1,774,600 |
| 2025-05-19 | 550.00 | 555.00 | 540.00 | 550.00 | 450.71 | 1,044,900 |
| 2025-05-16 | 550.00 | 550.00 | 540.00 | 550.00 | 450.71 | 1,841,400 |
| 2025-05-15 | 530.00 | 550.00 | 525.00 | 550.00 | 450.71 | 1,165,300 |
| 2025-05-14 | 535.00 | 540.00 | 525.00 | 530.00 | 434.32 | 933,400 |
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.