Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 1,545.00 | 1,550.00 | 1,540.00 | 1,550.00 | 273.00 | 598,800 |
| 2023-01-30 | 1,545.00 | 1,550.00 | 1,540.00 | 1,545.00 | 272.12 | 853,600 |
| 2023-01-27 | 1,550.00 | 1,550.00 | 1,540.00 | 1,550.00 | 273.00 | 315,600 |
| 2023-01-26 | 1,555.00 | 1,555.00 | 1,535.00 | 1,540.00 | 271.24 | 1,236,400 |
| 2023-01-25 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 272.12 | 642,800 |
| 2023-01-24 | 1,560.00 | 1,570.00 | 1,545.00 | 1,560.00 | 274.76 | 666,000 |
| 2023-01-20 | 1,555.00 | 1,555.00 | 1,545.00 | 1,550.00 | 273.00 | 240,400 |
| 2023-01-19 | 1,560.00 | 1,570.00 | 1,545.00 | 1,555.00 | 273.88 | 1,792,800 |
| 2023-01-18 | 1,555.00 | 1,555.00 | 1,540.00 | 1,550.00 | 273.00 | 931,200 |
| 2023-01-17 | 1,540.00 | 1,555.00 | 1,540.00 | 1,550.00 | 273.00 | 1,016,400 |
| 2023-01-16 | 1,545.00 | 1,555.00 | 1,540.00 | 1,545.00 | 272.12 | 2,288,400 |
| 2023-01-13 | 1,555.00 | 1,555.00 | 1,545.00 | 1,545.00 | 272.12 | 2,328,000 |
| 2023-01-12 | 1,555.00 | 1,565.00 | 1,550.00 | 1,555.00 | 273.88 | 1,972,000 |
| 2023-01-11 | 1,540.00 | 1,560.00 | 1,540.00 | 1,555.00 | 273.88 | 1,974,400 |
| 2023-01-10 | 1,550.00 | 1,565.00 | 1,540.00 | 1,545.00 | 272.12 | 1,078,400 |
| 2023-01-09 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 273.00 | 1,318,400 |
| 2023-01-06 | 1,550.00 | 1,575.00 | 1,550.00 | 1,575.00 | 277.40 | 1,763,200 |
| 2023-01-05 | 1,570.00 | 1,570.00 | 1,540.00 | 1,550.00 | 273.00 | 1,796,400 |
| 2023-01-04 | 1,575.00 | 1,580.00 | 1,570.00 | 1,575.00 | 277.40 | 1,649,200 |
| 2023-01-03 | 1,575.00 | 1,575.00 | 1,570.00 | 1,570.00 | 276.52 | 1,433,600 |
| 2023-01-02 | 1,580.00 | 1,585.00 | 1,570.00 | 1,570.00 | 276.52 | 940,000 |
| 2022-12-30 | 1,570.00 | 1,580.00 | 1,570.00 | 1,575.00 | 277.40 | 1,449,200 |
| 2022-12-29 | 1,575.00 | 1,575.00 | 1,570.00 | 1,575.00 | 277.40 | 2,137,600 |
| 2022-12-28 | 1,575.00 | 1,580.00 | 1,570.00 | 1,575.00 | 277.40 | 1,948,400 |
| 2022-12-27 | 1,565.00 | 1,585.00 | 1,560.00 | 1,570.00 | 276.52 | 1,712,800 |
| 2022-12-26 | 1,565.00 | 1,570.00 | 1,560.00 | 1,560.00 | 274.76 | 1,946,800 |
| 2022-12-23 | 1,575.00 | 1,575.00 | 1,560.00 | 1,565.00 | 275.64 | 2,124,800 |
| 2022-12-22 | 1,560.00 | 1,565.00 | 1,560.00 | 1,565.00 | 275.64 | 668,800 |
| 2022-12-21 | 1,570.00 | 1,590.00 | 1,560.00 | 1,560.00 | 274.76 | 2,183,600 |
| 2022-12-20 | 1,600.00 | 1,605.00 | 1,565.00 | 1,570.00 | 276.52 | 2,072,400 |
| 2022-12-19 | 1,565.00 | 1,605.00 | 1,550.00 | 1,605.00 | 282.69 | 2,724,000 |
| 2022-12-16 | 1,575.00 | 1,575.00 | 1,560.00 | 1,565.00 | 275.64 | 3,063,600 |
| 2022-12-15 | 1,580.00 | 1,590.00 | 1,575.00 | 1,580.00 | 278.29 | 1,412,400 |
| 2022-12-14 | 1,580.00 | 1,595.00 | 1,580.00 | 1,590.00 | 280.05 | 2,711,600 |
| 2022-12-13 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 278.29 | 2,377,200 |
| 2022-12-12 | 1,575.00 | 1,595.00 | 1,560.00 | 1,585.00 | 279.17 | 2,674,400 |
| 2022-12-09 | 1,595.00 | 1,595.00 | 1,570.00 | 1,580.00 | 278.29 | 2,461,200 |
| 2022-12-08 | 1,585.00 | 1,585.00 | 1,565.00 | 1,580.00 | 278.29 | 2,448,400 |
| 2022-12-07 | 1,580.00 | 1,590.00 | 1,575.00 | 1,585.00 | 279.17 | 2,220,400 |
| 2022-12-06 | 1,580.00 | 1,580.00 | 1,570.00 | 1,580.00 | 278.29 | 2,348,800 |
| 2022-12-05 | 1,580.00 | 1,605.00 | 1,565.00 | 1,580.00 | 278.29 | 2,389,600 |
| 2022-12-02 | 1,585.00 | 1,605.00 | 1,580.00 | 1,580.00 | 278.29 | 1,982,800 |
| 2022-12-01 | 1,600.00 | 1,605.00 | 1,550.00 | 1,585.00 | 279.17 | 2,791,200 |
| 2022-11-30 | 1,590.00 | 1,600.00 | 1,585.00 | 1,600.00 | 281.81 | 2,432,800 |
| 2022-11-29 | 1,590.00 | 1,590.00 | 1,575.00 | 1,585.00 | 279.17 | 2,656,800 |
| 2022-11-28 | 1,600.00 | 1,605.00 | 1,585.00 | 1,590.00 | 280.05 | 2,482,800 |
| 2022-11-25 | 1,590.00 | 1,595.00 | 1,585.00 | 1,590.00 | 280.05 | 2,583,600 |
| 2022-11-24 | 1,600.00 | 1,600.00 | 1,585.00 | 1,590.00 | 280.05 | 2,571,600 |
| 2022-11-23 | 1,605.00 | 1,605.00 | 1,585.00 | 1,600.00 | 281.81 | 2,220,400 |
| 2022-11-22 | 1,580.00 | 1,610.00 | 1,580.00 | 1,600.00 | 281.81 | 2,413,600 |
| 2022-11-21 | 1,605.00 | 1,605.00 | 1,580.00 | 1,580.00 | 278.29 | 3,093,600 |
| 2022-11-18 | 1,605.00 | 1,620.00 | 1,590.00 | 1,605.00 | 282.69 | 2,941,200 |
| 2022-11-17 | 1,580.00 | 1,620.00 | 1,580.00 | 1,610.00 | 283.57 | 2,475,200 |
| 2022-11-16 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 278.29 | 2,714,400 |
| 2022-11-15 | 1,600.00 | 1,615.00 | 1,585.00 | 1,590.00 | 280.05 | 2,720,000 |
| 2022-11-14 | 1,605.00 | 1,610.00 | 1,585.00 | 1,590.00 | 280.05 | 2,982,400 |
| 2022-11-11 | 1,590.00 | 1,610.00 | 1,590.00 | 1,605.00 | 282.69 | 2,692,800 |
| 2022-11-10 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 280.05 | 2,541,200 |
| 2022-11-09 | 1,610.00 | 1,610.00 | 1,595.00 | 1,600.00 | 281.81 | 2,480,400 |
| 2022-11-08 | 1,615.00 | 1,615.00 | 1,590.00 | 1,605.00 | 282.69 | 2,646,800 |
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.