Panca Budi Idaman Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 809,800 |
| 2026-10-21 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | 479,600 |
| 2026-10-20 | 498.00 | 520.00 | 498.00 | 515.00 | 515.00 | 1,978,800 |
| 2026-10-19 | 480.00 | 500.00 | 470.00 | 500.00 | 500.00 | 2,990,100 |
| 2026-10-16 | 500.00 | 505.00 | 476.00 | 480.00 | 480.00 | 5,989,300 |
| 2026-10-15 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 828,400 |
| 2026-10-14 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 272,300 |
| 2026-10-13 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 159,300 |
| 2026-10-12 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 890,200 |
| 2026-10-09 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 925,100 |
| 2026-10-08 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1,569,300 |
| 2026-10-07 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 471,800 |
| 2026-10-06 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 716,700 |
| 2026-10-05 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 861,800 |
| 2026-10-02 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 531,200 |
| 2026-10-01 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 565,700 |
| 2026-09-30 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 1,199,900 |
| 2026-09-29 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 982,400 |
| 2026-09-28 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 1,259,200 |
| 2026-09-25 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | 1,655,900 |
| 2026-09-24 | 520.00 | 530.00 | 515.00 | 530.00 | 530.00 | 778,600 |
| 2026-09-23 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 871,500 |
| 2026-09-22 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | 1,121,500 |
Page 1 of 1 · 23 trading days
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.