Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 525.00 | 535.00 | 520.00 | 525.00 | 430.22 | 505,600 |
| 2025-05-08 | 525.00 | 530.00 | 515.00 | 530.00 | 434.32 | 575,100 |
| 2025-05-07 | 530.00 | 530.00 | 520.00 | 520.00 | 426.12 | 484,800 |
| 2025-05-06 | 520.00 | 550.00 | 520.00 | 530.00 | 434.32 | 2,168,300 |
| 2025-05-05 | 520.00 | 530.00 | 510.00 | 515.00 | 422.02 | 420,800 |
| 2025-05-02 | 515.00 | 525.00 | 505.00 | 515.00 | 422.02 | 859,100 |
| 2025-04-30 | 510.00 | 530.00 | 505.00 | 515.00 | 422.02 | 1,912,600 |
| 2025-04-29 | 555.00 | 560.00 | 490.00 | 510.00 | 417.93 | 5,274,300 |
| 2025-04-28 | 545.00 | 560.00 | 540.00 | 555.00 | 454.80 | 505,800 |
| 2025-04-25 | 525.00 | 545.00 | 520.00 | 540.00 | 442.51 | 247,000 |
| 2025-04-24 | 545.00 | 545.00 | 525.00 | 525.00 | 430.22 | 1,023,600 |
| 2025-04-23 | 520.00 | 545.00 | 520.00 | 540.00 | 442.51 | 571,000 |
| 2025-04-22 | 520.00 | 525.00 | 515.00 | 515.00 | 422.02 | 234,600 |
| 2025-04-21 | 525.00 | 530.00 | 515.00 | 520.00 | 426.12 | 388,500 |
| 2025-04-17 | 520.00 | 535.00 | 515.00 | 525.00 | 430.22 | 344,400 |
| 2025-04-16 | 525.00 | 545.00 | 515.00 | 520.00 | 426.12 | 696,400 |
| 2025-04-15 | 505.00 | 525.00 | 505.00 | 520.00 | 426.12 | 644,100 |
| 2025-04-14 | 500.00 | 515.00 | 500.00 | 505.00 | 413.83 | 754,800 |
| 2025-04-11 | 500.00 | 505.00 | 490.00 | 500.00 | 409.73 | 575,800 |
| 2025-04-10 | 500.00 | 505.00 | 498.00 | 500.00 | 409.73 | 539,000 |
| 2025-04-09 | 480.00 | 505.00 | 480.00 | 494.00 | 404.82 | 1,247,600 |
| 2025-04-08 | 486.00 | 496.00 | 476.00 | 480.00 | 393.34 | 2,310,900 |
| 2025-03-27 | 510.00 | 515.00 | 500.00 | 510.00 | 417.93 | 171,800 |
| 2025-03-26 | 498.00 | 510.00 | 498.00 | 505.00 | 413.83 | 314,100 |
| 2025-03-25 | 505.00 | 505.00 | 496.00 | 498.00 | 408.09 | 741,700 |
| 2025-03-24 | 498.00 | 505.00 | 494.00 | 500.00 | 409.73 | 928,200 |
| 2025-03-21 | 505.00 | 510.00 | 490.00 | 505.00 | 413.83 | 1,021,400 |
| 2025-03-20 | 510.00 | 515.00 | 500.00 | 505.00 | 413.83 | 2,144,100 |
| 2025-03-19 | 500.00 | 520.00 | 498.00 | 510.00 | 417.93 | 303,800 |
| 2025-03-18 | 520.00 | 520.00 | 494.00 | 505.00 | 413.83 | 2,681,100 |
| 2025-03-17 | 535.00 | 535.00 | 500.00 | 520.00 | 426.12 | 2,613,600 |
| 2025-03-14 | 535.00 | 550.00 | 535.00 | 540.00 | 442.51 | 144,700 |
| 2025-03-13 | 545.00 | 550.00 | 530.00 | 550.00 | 450.71 | 173,600 |
| 2025-03-12 | 540.00 | 545.00 | 535.00 | 545.00 | 446.61 | 81,400 |
| 2025-03-11 | 540.00 | 550.00 | 535.00 | 540.00 | 442.51 | 594,200 |
| 2025-03-10 | 555.00 | 565.00 | 540.00 | 550.00 | 450.71 | 405,900 |
| 2025-03-07 | 520.00 | 540.00 | 520.00 | 540.00 | 442.51 | 284,100 |
| 2025-03-06 | 515.00 | 525.00 | 515.00 | 515.00 | 422.02 | 151,700 |
| 2025-03-05 | 520.00 | 535.00 | 515.00 | 515.00 | 422.02 | 563,900 |
| 2025-03-04 | 510.00 | 525.00 | 510.00 | 520.00 | 426.12 | 369,000 |
| 2025-03-03 | 525.00 | 535.00 | 500.00 | 505.00 | 413.83 | 1,874,000 |
| 2025-02-28 | 540.00 | 575.00 | 505.00 | 525.00 | 430.22 | 729,800 |
| 2025-02-27 | 540.00 | 555.00 | 520.00 | 540.00 | 442.51 | 1,644,300 |
| 2025-02-26 | 530.00 | 580.00 | 520.00 | 540.00 | 442.51 | 1,207,300 |
| 2025-02-25 | 590.00 | 590.00 | 530.00 | 530.00 | 434.32 | 968,900 |
| 2025-02-24 | 515.00 | 595.00 | 515.00 | 575.00 | 471.19 | 3,000,600 |
| 2025-02-21 | 500.00 | 515.00 | 500.00 | 515.00 | 422.02 | 475,100 |
| 2025-02-20 | 505.00 | 505.00 | 500.00 | 500.00 | 409.73 | 172,400 |
| 2025-02-19 | 500.00 | 505.00 | 498.00 | 505.00 | 413.83 | 188,000 |
| 2025-02-18 | 500.00 | 505.00 | 498.00 | 500.00 | 409.73 | 328,900 |
| 2025-02-17 | 505.00 | 505.00 | 498.00 | 500.00 | 409.73 | 274,700 |
| 2025-02-14 | 505.00 | 505.00 | 498.00 | 498.00 | 408.09 | 141,000 |
| 2025-02-13 | 500.00 | 505.00 | 500.00 | 505.00 | 413.83 | 132,000 |
| 2025-02-12 | 505.00 | 505.00 | 498.00 | 500.00 | 409.73 | 106,400 |
| 2025-02-11 | 500.00 | 505.00 | 496.00 | 500.00 | 409.73 | 107,800 |
| 2025-02-10 | 498.00 | 510.00 | 494.00 | 500.00 | 409.73 | 483,100 |
| 2025-02-07 | 500.00 | 500.00 | 490.00 | 498.00 | 408.09 | 521,400 |
| 2025-02-06 | 505.00 | 505.00 | 498.00 | 500.00 | 409.73 | 657,200 |
| 2025-02-05 | 505.00 | 510.00 | 500.00 | 505.00 | 413.83 | 877,100 |
| 2025-02-04 | 505.00 | 515.00 | 500.00 | 515.00 | 422.02 | 362,900 |
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.