PT Panca Budi Idaman Tbk (IDX:PBID)
Indonesia · Delayed Price · Currency is IDR 486.00
+4.00 (0.83%)
At close: Dec 30, 2025
PT Panca Budi Idaman Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 484.00 | 492.00 | 480.00 | 486.00 | 486.00 | 0.83% | 696,200 |
| Dec 29, 2025 | 486.00 | 486.00 | 480.00 | 482.00 | 482.00 | -0.41% | 322,900 |
| Dec 24, 2025 | 480.00 | 486.00 | 480.00 | 484.00 | 484.00 | 1.26% | 572,600 |
| Dec 23, 2025 | 482.00 | 482.00 | 476.00 | 478.00 | 478.00 | -0.83% | 1,669,500 |
| Dec 22, 2025 | 484.00 | 484.00 | 478.00 | 482.00 | 482.00 | - | 1,625,100 |
| Dec 19, 2025 | 482.00 | 482.00 | 480.00 | 482.00 | 482.00 | - | 482,600 |
| Dec 18, 2025 | 484.00 | 486.00 | 480.00 | 482.00 | 482.00 | -0.41% | 871,400 |
| Dec 17, 2025 | 486.00 | 486.00 | 482.00 | 484.00 | 484.00 | - | 905,900 |
| Dec 16, 2025 | 486.00 | 486.00 | 482.00 | 484.00 | 484.00 | -0.41% | 182,300 |
| Dec 15, 2025 | 482.00 | 486.00 | 480.00 | 486.00 | 486.00 | 0.83% | 222,100 |
| Dec 12, 2025 | 484.00 | 486.00 | 474.00 | 482.00 | 482.00 | -0.41% | 948,400 |
| Dec 11, 2025 | 488.00 | 488.00 | 482.00 | 484.00 | 484.00 | -0.41% | 386,400 |
| Dec 10, 2025 | 490.00 | 490.00 | 482.00 | 486.00 | 486.00 | -0.41% | 619,900 |
| Dec 9, 2025 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 275,800 |
| Dec 8, 2025 | 492.00 | 492.00 | 484.00 | 488.00 | 488.00 | - | 999,800 |
| Dec 5, 2025 | 490.00 | 490.00 | 486.00 | 488.00 | 488.00 | -0.41% | 220,800 |
| Dec 4, 2025 | 490.00 | 490.00 | 488.00 | 490.00 | 490.00 | -0.41% | 253,700 |
| Dec 3, 2025 | 492.00 | 492.00 | 488.00 | 492.00 | 492.00 | - | 434,100 |
| Dec 2, 2025 | 490.00 | 492.00 | 488.00 | 492.00 | 492.00 | 0.41% | 197,800 |
| Dec 1, 2025 | 488.00 | 492.00 | 488.00 | 490.00 | 490.00 | 0.41% | 667,200 |
| 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 |