Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 515.00 | 540.00 | 500.00 | 530.00 | 434.32 | 2,436,700 |
| 2024-10-30 | 520.00 | 520.00 | 500.00 | 515.00 | 422.02 | 2,308,700 |
| 2024-10-29 | 482.00 | 498.00 | 480.00 | 494.00 | 404.82 | 1,385,400 |
| 2024-10-28 | 486.00 | 486.00 | 480.00 | 482.00 | 394.98 | 783,100 |
| 2024-10-25 | 482.00 | 486.00 | 482.00 | 486.00 | 398.26 | 367,600 |
| 2024-10-24 | 484.00 | 484.00 | 474.00 | 482.00 | 394.98 | 816,900 |
| 2024-10-23 | 490.00 | 490.00 | 482.00 | 484.00 | 396.62 | 327,700 |
| 2024-10-22 | 486.00 | 490.00 | 482.00 | 490.00 | 401.54 | 428,900 |
| 2024-10-21 | 490.00 | 496.00 | 470.00 | 486.00 | 398.26 | 1,588,600 |
| 2024-10-18 | 496.00 | 496.00 | 488.00 | 488.00 | 399.90 | 492,100 |
| 2024-10-17 | 484.00 | 496.00 | 484.00 | 494.00 | 404.82 | 1,197,400 |
| 2024-10-16 | 482.00 | 488.00 | 478.00 | 486.00 | 398.26 | 789,500 |
| 2024-10-15 | 472.00 | 490.00 | 472.00 | 482.00 | 394.98 | 2,986,100 |
| 2024-10-14 | 468.00 | 472.00 | 466.00 | 472.00 | 386.79 | 2,408,000 |
| 2024-10-11 | 464.00 | 468.00 | 462.00 | 468.00 | 383.51 | 495,200 |
| 2024-10-10 | 464.00 | 466.00 | 462.00 | 462.00 | 378.59 | 504,500 |
| 2024-10-09 | 466.00 | 468.00 | 462.00 | 464.00 | 380.23 | 718,100 |
| 2024-10-08 | 468.00 | 468.00 | 464.00 | 464.00 | 380.23 | 603,700 |
| 2024-10-07 | 468.00 | 470.00 | 464.00 | 464.00 | 380.23 | 406,000 |
| 2024-10-04 | 464.00 | 470.00 | 460.00 | 464.00 | 380.23 | 2,260,200 |
| 2024-10-03 | 456.00 | 464.00 | 456.00 | 464.00 | 380.23 | 1,817,900 |
| 2024-10-02 | 458.00 | 464.00 | 454.00 | 454.00 | 372.04 | 1,969,200 |
| 2024-10-01 | 460.00 | 464.00 | 456.00 | 458.00 | 375.32 | 1,190,300 |
| 2024-09-30 | 460.00 | 460.00 | 456.00 | 456.00 | 373.68 | 1,027,600 |
| 2024-09-27 | 462.00 | 462.00 | 456.00 | 460.00 | 376.95 | 721,600 |
| 2024-09-26 | 458.00 | 462.00 | 454.00 | 460.00 | 376.95 | 912,500 |
| 2024-09-25 | 462.00 | 466.00 | 458.00 | 460.00 | 376.95 | 815,300 |
| 2024-09-24 | 462.00 | 464.00 | 458.00 | 462.00 | 378.59 | 197,000 |
| 2024-09-23 | 460.00 | 464.00 | 458.00 | 462.00 | 378.59 | 326,500 |
| 2024-09-20 | 460.00 | 462.00 | 458.00 | 460.00 | 376.95 | 174,600 |
| 2024-09-19 | 460.00 | 464.00 | 458.00 | 462.00 | 378.59 | 996,000 |
| 2024-09-18 | 462.00 | 464.00 | 458.00 | 462.00 | 378.59 | 313,100 |
| 2024-09-17 | 458.00 | 466.00 | 458.00 | 462.00 | 378.59 | 1,355,800 |
| 2024-09-13 | 458.00 | 466.00 | 458.00 | 460.00 | 376.95 | 1,324,000 |
| 2024-09-12 | 458.00 | 458.00 | 456.00 | 458.00 | 375.32 | 418,400 |
| 2024-09-11 | 458.00 | 460.00 | 454.00 | 458.00 | 375.32 | 234,100 |
| 2024-09-10 | 454.00 | 460.00 | 450.00 | 458.00 | 375.32 | 709,700 |
| 2024-09-09 | 458.00 | 460.00 | 454.00 | 454.00 | 372.04 | 674,300 |
| 2024-09-06 | 460.00 | 460.00 | 456.00 | 458.00 | 375.32 | 637,500 |
| 2024-09-05 | 456.00 | 460.00 | 456.00 | 460.00 | 376.95 | 347,900 |
| 2024-09-04 | 460.00 | 462.00 | 454.00 | 456.00 | 373.68 | 459,300 |
| 2024-09-03 | 460.00 | 462.00 | 458.00 | 458.00 | 375.32 | 260,600 |
| 2024-09-02 | 460.00 | 462.00 | 454.00 | 460.00 | 376.95 | 1,033,800 |
| 2024-08-30 | 460.00 | 462.00 | 456.00 | 456.00 | 373.68 | 1,223,400 |
| 2024-08-29 | 458.00 | 460.00 | 454.00 | 456.00 | 373.68 | 1,284,600 |
| 2024-08-28 | 460.00 | 466.00 | 458.00 | 458.00 | 375.32 | 1,306,800 |
| 2024-08-27 | 464.00 | 464.00 | 460.00 | 460.00 | 376.95 | 1,174,300 |
| 2024-08-26 | 460.00 | 466.00 | 460.00 | 464.00 | 380.23 | 1,172,400 |
| 2024-08-23 | 460.00 | 462.00 | 456.00 | 460.00 | 376.95 | 375,900 |
| 2024-08-22 | 458.00 | 460.00 | 454.00 | 460.00 | 376.95 | 301,000 |
| 2024-08-21 | 464.00 | 468.00 | 458.00 | 458.00 | 375.32 | 874,600 |
| 2024-08-20 | 466.00 | 466.00 | 458.00 | 464.00 | 380.23 | 939,900 |
| 2024-08-19 | 462.00 | 470.00 | 460.00 | 464.00 | 380.23 | 1,296,600 |
| 2024-08-16 | 462.00 | 464.00 | 458.00 | 460.00 | 376.95 | 1,769,400 |
| 2024-08-15 | 460.00 | 462.00 | 456.00 | 460.00 | 376.95 | 740,100 |
| 2024-08-14 | 460.00 | 460.00 | 458.00 | 460.00 | 376.95 | 412,900 |
| 2024-08-13 | 456.00 | 462.00 | 456.00 | 458.00 | 375.32 | 809,200 |
| 2024-08-12 | 454.00 | 458.00 | 444.00 | 456.00 | 373.68 | 2,042,600 |
| 2024-08-09 | 452.00 | 456.00 | 450.00 | 452.00 | 370.40 | 541,300 |
| 2024-08-08 | 456.00 | 456.00 | 450.00 | 452.00 | 370.40 | 509,200 |
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.