PT Panca Budi Idaman Tbk (IDX:PBID)
Indonesia · Delayed Price · Currency is IDR 488.00
0.00 (0.00%)
At close: Nov 28, 2025
PT Panca Budi Idaman Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 488.00 | 492.00 | 484.00 | 488.00 | 488.00 | - | 1,593,500 |
| Nov 27, 2025 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 375,100 |
| Nov 26, 2025 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 507,900 |
| Nov 25, 2025 | 490.00 | 490.00 | 484.00 | 488.00 | 488.00 | -0.41% | 488,100 |
| Nov 24, 2025 | 490.00 | 494.00 | 486.00 | 490.00 | 490.00 | - | 527,900 |
| Nov 21, 2025 | 488.00 | 492.00 | 486.00 | 490.00 | 490.00 | 0.41% | 314,200 |
| Nov 20, 2025 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 177,600 |
| Nov 19, 2025 | 488.00 | 488.00 | 486.00 | 488.00 | 488.00 | - | 109,600 |
| Nov 18, 2025 | 488.00 | 488.00 | 484.00 | 488.00 | 488.00 | - | 421,600 |
| Nov 17, 2025 | 486.00 | 488.00 | 484.00 | 488.00 | 488.00 | - | 573,600 |
| Nov 14, 2025 | 488.00 | 488.00 | 486.00 | 488.00 | 488.00 | 0.41% | 254,900 |
| Nov 13, 2025 | 488.00 | 490.00 | 486.00 | 486.00 | 486.00 | -0.41% | 868,100 |
| Nov 12, 2025 | 490.00 | 490.00 | 488.00 | 488.00 | 488.00 | -0.41% | 230,400 |
| Nov 11, 2025 | 490.00 | 490.00 | 488.00 | 490.00 | 490.00 | - | 238,900 |
| Nov 10, 2025 | 488.00 | 494.00 | 488.00 | 490.00 | 490.00 | 0.41% | 224,700 |
| Nov 7, 2025 | 490.00 | 494.00 | 488.00 | 488.00 | 488.00 | -0.41% | 503,900 |
| Nov 6, 2025 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | - | 438,700 |
| Nov 5, 2025 | 492.00 | 494.00 | 490.00 | 490.00 | 490.00 | -0.81% | 214,300 |
| Nov 4, 2025 | 492.00 | 494.00 | 490.00 | 494.00 | 494.00 | 0.41% | 261,900 |
| Nov 3, 2025 | 490.00 | 496.00 | 488.00 | 492.00 | 492.00 | 0.41% | 378,100 |
| Oct 31, 2025 | 490.00 | 498.00 | 490.00 | 490.00 | 490.00 | - | 338,500 |
| Oct 30, 2025 | 496.00 | 498.00 | 488.00 | 490.00 | 490.00 | -1.21% | 845,200 |
| Oct 29, 2025 | 490.00 | 496.00 | 488.00 | 496.00 | 496.00 | 2.06% | 711,200 |
| Oct 28, 2025 | 486.00 | 494.00 | 484.00 | 486.00 | 486.00 | 0.41% | 1,585,200 |
| Oct 27, 2025 | 490.00 | 490.00 | 484.00 | 484.00 | 484.00 | -0.82% | 530,000 |
| Oct 24, 2025 | 486.00 | 490.00 | 484.00 | 488.00 | 488.00 | 0.41% | 640,200 |
| Oct 23, 2025 | 482.00 | 488.00 | 482.00 | 486.00 | 486.00 | 0.83% | 684,400 |
| Oct 22, 2025 | 480.00 | 484.00 | 480.00 | 482.00 | 482.00 | 0.42% | 758,600 |
| Oct 21, 2025 | 484.00 | 486.00 | 478.00 | 480.00 | 480.00 | -0.83% | 1,119,600 |
| Oct 20, 2025 | 482.00 | 484.00 | 478.00 | 484.00 | 484.00 | 0.83% | 410,300 |
| Oct 17, 2025 | 484.00 | 486.00 | 480.00 | 480.00 | 480.00 | -0.83% | 266,500 |
| Oct 16, 2025 | 486.00 | 486.00 | 480.00 | 484.00 | 484.00 | - | 504,600 |
| Oct 15, 2025 | 488.00 | 488.00 | 482.00 | 484.00 | 484.00 | - | 334,000 |
| Oct 14, 2025 | 488.00 | 488.00 | 482.00 | 484.00 | 484.00 | -0.82% | 550,200 |
| Oct 13, 2025 | 484.00 | 488.00 | 484.00 | 488.00 | 488.00 | 0.83% | 356,200 |
| Oct 10, 2025 | 488.00 | 488.00 | 482.00 | 484.00 | 484.00 | -0.41% | 344,300 |
| Oct 9, 2025 | 488.00 | 488.00 | 484.00 | 486.00 | 486.00 | -0.41% | 565,300 |
| Oct 8, 2025 | 484.00 | 488.00 | 484.00 | 488.00 | 488.00 | 0.83% | 370,200 |
| Oct 7, 2025 | 486.00 | 488.00 | 482.00 | 484.00 | 484.00 | -0.41% | 196,500 |
| Oct 6, 2025 | 488.00 | 488.00 | 482.00 | 486.00 | 486.00 | - | 417,900 |
| Oct 3, 2025 | 486.00 | 488.00 | 486.00 | 486.00 | 486.00 | - | 647,800 |
| Oct 2, 2025 | 488.00 | 490.00 | 484.00 | 486.00 | 486.00 | -0.82% | 377,400 |
| Oct 1, 2025 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | 0.41% | 406,200 |
| Sep 30, 2025 | 490.00 | 492.00 | 488.00 | 488.00 | 488.00 | -0.41% | 455,900 |
| Sep 29, 2025 | 492.00 | 492.00 | 488.00 | 490.00 | 490.00 | - | 470,200 |
| Sep 26, 2025 | 492.00 | 492.00 | 482.00 | 490.00 | 490.00 | 0.41% | 513,200 |
| Sep 25, 2025 | 492.00 | 494.00 | 488.00 | 488.00 | 488.00 | -0.81% | 222,700 |
| Sep 24, 2025 | 492.00 | 494.00 | 488.00 | 492.00 | 492.00 | - | 459,600 |
| Sep 23, 2025 | 494.00 | 494.00 | 488.00 | 492.00 | 492.00 | - | 1,403,800 |
| Sep 22, 2025 | 490.00 | 492.00 | 486.00 | 492.00 | 492.00 | 0.41% | 494,800 |