Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 515.00 | 520.00 | 505.00 | 510.00 | 417.93 | 796,100 |
| 2025-01-31 | 515.00 | 520.00 | 505.00 | 515.00 | 422.02 | 113,900 |
| 2025-01-30 | 515.00 | 520.00 | 505.00 | 515.00 | 422.02 | 316,900 |
| 2025-01-24 | 505.00 | 515.00 | 505.00 | 515.00 | 422.02 | 171,800 |
| 2025-01-23 | 500.00 | 515.00 | 500.00 | 505.00 | 413.83 | 175,100 |
| 2025-01-22 | 505.00 | 515.00 | 500.00 | 505.00 | 413.83 | 391,300 |
| 2025-01-21 | 510.00 | 510.00 | 500.00 | 510.00 | 417.93 | 74,600 |
| 2025-01-20 | 505.00 | 510.00 | 500.00 | 510.00 | 417.93 | 446,200 |
| 2025-01-17 | 505.00 | 505.00 | 500.00 | 505.00 | 413.83 | 72,900 |
| 2025-01-16 | 505.00 | 510.00 | 500.00 | 505.00 | 413.83 | 376,300 |
| 2025-01-15 | 500.00 | 510.00 | 490.00 | 505.00 | 413.83 | 819,900 |
| 2025-01-14 | 510.00 | 510.00 | 500.00 | 500.00 | 409.73 | 987,700 |
| 2025-01-13 | 510.00 | 510.00 | 496.00 | 510.00 | 417.93 | 214,400 |
| 2025-01-10 | 515.00 | 515.00 | 498.00 | 510.00 | 417.93 | 108,200 |
| 2025-01-09 | 505.00 | 510.00 | 498.00 | 498.00 | 408.09 | 240,700 |
| 2025-01-08 | 505.00 | 510.00 | 500.00 | 505.00 | 413.83 | 148,700 |
| 2025-01-07 | 505.00 | 505.00 | 498.00 | 505.00 | 413.83 | 136,500 |
| 2025-01-06 | 510.00 | 510.00 | 498.00 | 505.00 | 413.83 | 336,100 |
| 2025-01-03 | 515.00 | 515.00 | 500.00 | 505.00 | 413.83 | 390,900 |
| 2025-01-02 | 515.00 | 540.00 | 490.00 | 505.00 | 413.83 | 1,370,200 |
| 2024-12-30 | 510.00 | 520.00 | 510.00 | 515.00 | 422.02 | 360,900 |
| 2024-12-27 | 510.00 | 515.00 | 500.00 | 510.00 | 417.93 | 315,400 |
| 2024-12-24 | 510.00 | 510.00 | 500.00 | 510.00 | 417.93 | 171,700 |
| 2024-12-23 | 515.00 | 515.00 | 490.00 | 510.00 | 417.93 | 1,999,400 |
| 2024-12-20 | 500.00 | 515.00 | 498.00 | 515.00 | 422.02 | 1,253,900 |
| 2024-12-19 | 535.00 | 535.00 | 498.00 | 498.00 | 408.09 | 1,219,200 |
| 2024-12-18 | 540.00 | 540.00 | 500.00 | 535.00 | 438.41 | 1,718,100 |
| 2024-12-17 | 560.00 | 565.00 | 540.00 | 540.00 | 442.51 | 887,400 |
| 2024-12-16 | 550.00 | 560.00 | 550.00 | 560.00 | 458.90 | 1,304,500 |
| 2024-12-13 | 550.00 | 560.00 | 545.00 | 550.00 | 450.71 | 761,000 |
| 2024-12-12 | 545.00 | 565.00 | 545.00 | 550.00 | 450.71 | 1,204,300 |
| 2024-12-11 | 520.00 | 565.00 | 520.00 | 540.00 | 442.51 | 2,132,000 |
| 2024-12-10 | 520.00 | 530.00 | 515.00 | 520.00 | 426.12 | 379,700 |
| 2024-12-09 | 530.00 | 530.00 | 520.00 | 520.00 | 426.12 | 309,200 |
| 2024-12-06 | 520.00 | 530.00 | 520.00 | 530.00 | 434.32 | 198,500 |
| 2024-12-05 | 530.00 | 535.00 | 520.00 | 520.00 | 426.12 | 138,300 |
| 2024-12-04 | 525.00 | 530.00 | 520.00 | 525.00 | 430.22 | 200,000 |
| 2024-12-03 | 530.00 | 535.00 | 520.00 | 525.00 | 430.22 | 301,100 |
| 2024-12-02 | 520.00 | 550.00 | 515.00 | 530.00 | 434.32 | 708,700 |
| 2024-11-29 | 525.00 | 525.00 | 515.00 | 520.00 | 426.12 | 256,500 |
| 2024-11-28 | 520.00 | 530.00 | 510.00 | 520.00 | 426.12 | 165,800 |
| 2024-11-26 | 515.00 | 540.00 | 510.00 | 515.00 | 422.02 | 281,700 |
| 2024-11-25 | 530.00 | 545.00 | 515.00 | 515.00 | 422.02 | 472,900 |
| 2024-11-22 | 540.00 | 540.00 | 525.00 | 530.00 | 434.32 | 343,300 |
| 2024-11-21 | 555.00 | 555.00 | 535.00 | 540.00 | 442.51 | 184,600 |
| 2024-11-20 | 555.00 | 555.00 | 545.00 | 550.00 | 450.71 | 256,200 |
| 2024-11-19 | 540.00 | 560.00 | 525.00 | 555.00 | 454.80 | 286,400 |
| 2024-11-18 | 565.00 | 565.00 | 540.00 | 540.00 | 442.51 | 947,600 |
| 2024-11-15 | 555.00 | 570.00 | 525.00 | 560.00 | 458.90 | 483,600 |
| 2024-11-14 | 560.00 | 570.00 | 535.00 | 555.00 | 454.80 | 638,700 |
| 2024-11-13 | 515.00 | 600.00 | 498.00 | 560.00 | 458.90 | 4,829,600 |
| 2024-11-12 | 515.00 | 520.00 | 500.00 | 515.00 | 422.02 | 613,600 |
| 2024-11-11 | 520.00 | 525.00 | 500.00 | 515.00 | 422.02 | 545,200 |
| 2024-11-08 | 520.00 | 520.00 | 510.00 | 520.00 | 426.12 | 141,000 |
| 2024-11-07 | 520.00 | 520.00 | 505.00 | 520.00 | 426.12 | 1,017,500 |
| 2024-11-06 | 525.00 | 535.00 | 515.00 | 520.00 | 426.12 | 879,000 |
| 2024-11-05 | 525.00 | 530.00 | 505.00 | 525.00 | 430.22 | 1,495,000 |
| 2024-11-04 | 530.00 | 535.00 | 510.00 | 525.00 | 430.22 | 2,284,800 |
| 2024-11-01 | 530.00 | 535.00 | 515.00 | 530.00 | 434.32 | 1,927,000 |
| 2024-10-31 | 515.00 | 540.00 | 500.00 | 530.00 | 434.32 | 2,436,700 |
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.