PT Panca Budi Idaman Tbk (IDX:PBID)
Indonesia · Delayed Price · Currency is IDR 482.00
-6.00 (-1.23%)
Aug 29, 2025, 9:50 AM WIB
PT Panca Budi Idaman Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 492.00 | 496.00 | 480.00 | 492.00 | 492.00 | - | 771,200 |
| Aug 27, 2025 | 486.00 | 492.00 | 482.00 | 492.00 | 492.00 | 1.23% | 764,000 |
| Aug 26, 2025 | 486.00 | 488.00 | 484.00 | 486.00 | 486.00 | - | 240,800 |
| Aug 25, 2025 | 486.00 | 486.00 | 482.00 | 486.00 | 486.00 | 0.83% | 395,300 |
| Aug 22, 2025 | 480.00 | 484.00 | 480.00 | 482.00 | 482.00 | 0.84% | 617,000 |
| Aug 21, 2025 | 480.00 | 482.00 | 476.00 | 478.00 | 478.00 | -0.42% | 712,200 |
| Aug 20, 2025 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | - | 650,400 |
| Aug 19, 2025 | 480.00 | 486.00 | 480.00 | 480.00 | 480.00 | - | 509,100 |
| Aug 15, 2025 | 484.00 | 486.00 | 480.00 | 480.00 | 480.00 | -1.23% | 786,600 |
| Aug 14, 2025 | 486.00 | 486.00 | 482.00 | 486.00 | 486.00 | 0.41% | 599,200 |
| Aug 13, 2025 | 482.00 | 486.00 | 482.00 | 484.00 | 484.00 | 0.41% | 406,800 |
| Aug 12, 2025 | 482.00 | 484.00 | 480.00 | 482.00 | 482.00 | - | 444,700 |
| Aug 11, 2025 | 480.00 | 482.00 | 480.00 | 482.00 | 482.00 | 0.84% | 402,600 |
| Aug 8, 2025 | 480.00 | 482.00 | 478.00 | 478.00 | 478.00 | -0.42% | 546,300 |
| Aug 7, 2025 | 476.00 | 480.00 | 476.00 | 480.00 | 480.00 | 0.84% | 324,200 |
| Aug 6, 2025 | 476.00 | 476.00 | 474.00 | 476.00 | 476.00 | - | 424,400 |
| Aug 5, 2025 | 474.00 | 476.00 | 470.00 | 476.00 | 476.00 | 0.42% | 701,700 |
| Aug 4, 2025 | 474.00 | 474.00 | 470.00 | 474.00 | 474.00 | - | 527,600 |
| Aug 1, 2025 | 476.00 | 478.00 | 466.00 | 474.00 | 474.00 | -0.42% | 1,151,700 |
| Jul 31, 2025 | 476.00 | 484.00 | 470.00 | 476.00 | 476.00 | - | 1,010,200 |
| Jul 30, 2025 | 488.00 | 490.00 | 470.00 | 476.00 | 476.00 | -2.46% | 4,083,300 |
| Jul 29, 2025 | 498.00 | 498.00 | 486.00 | 488.00 | 488.00 | -2.01% | 3,262,500 |
| Jul 28, 2025 | 500.00 | 505.00 | 492.00 | 498.00 | 498.00 | -1.39% | 1,664,100 |
| Jul 25, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 248,100 |
| Jul 24, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 97,100 |
| Jul 23, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 450,400 |
| Jul 22, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 238,200 |
| Jul 21, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 244,800 |
| Jul 18, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 2.00% | 344,800 |
| Jul 17, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 662,700 |
| Jul 16, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 271,400 |
| Jul 15, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 169,700 |
| Jul 14, 2025 | 515.00 | 515.00 | 498.00 | 505.00 | 505.00 | -1.94% | 392,900 |
| Jul 11, 2025 | 505.00 | 515.00 | 500.00 | 515.00 | 515.00 | 1.98% | 450,900 |
| Jul 10, 2025 | 498.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.41% | 191,700 |
| Jul 9, 2025 | 498.00 | 500.00 | 496.00 | 498.00 | 498.00 | 0.40% | 359,100 |
| Jul 8, 2025 | 498.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.40% | 314,200 |
| Jul 7, 2025 | 498.00 | 500.00 | 496.00 | 498.00 | 498.00 | 0.40% | 379,200 |
| Jul 4, 2025 | 496.00 | 498.00 | 494.00 | 496.00 | 496.00 | - | 154,700 |
| Jul 3, 2025 | 498.00 | 498.00 | 494.00 | 496.00 | 496.00 | -0.40% | 178,700 |
| Jul 2, 2025 | 494.00 | 498.00 | 492.00 | 498.00 | 498.00 | 0.81% | 329,500 |
| Jul 1, 2025 | 494.00 | 500.00 | 494.00 | 494.00 | 494.00 | - | 392,400 |
| Jun 30, 2025 | 492.00 | 496.00 | 492.00 | 494.00 | 494.00 | - | 417,800 |
| Jun 26, 2025 | 492.00 | 494.00 | 490.00 | 494.00 | 494.00 | 0.41% | 375,500 |
| Jun 25, 2025 | 492.00 | 494.00 | 490.00 | 492.00 | 492.00 | 0.41% | 273,400 |
| Jun 24, 2025 | 492.00 | 500.00 | 488.00 | 490.00 | 490.00 | -0.41% | 1,185,700 |
| Jun 23, 2025 | 494.00 | 498.00 | 488.00 | 492.00 | 492.00 | -1.20% | 1,222,400 |
| Jun 20, 2025 | 498.00 | 500.00 | 496.00 | 498.00 | 498.00 | - | 542,000 |
| Jun 19, 2025 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | -0.40% | 1,826,200 |
| Jun 18, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 623,200 |