PT Panca Budi Idaman Tbk (IDX:PBID)
Indonesia · Delayed Price · Currency is IDR 505.00
+5.00 (1.00%)
Mar 17, 2026, 4:00 PM WIB
PT Panca Budi Idaman Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 697,300 |
| Mar 16, 2026 | 500.00 | 510.00 | 496.00 | 500.00 | 500.00 | - | 2,836,500 |
| Mar 13, 2026 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 0.40% | 1,764,200 |
| Mar 12, 2026 | 498.00 | 505.00 | 498.00 | 498.00 | 498.00 | 1.22% | 2,490,400 |
| Mar 11, 2026 | 488.00 | 494.00 | 488.00 | 492.00 | 492.00 | 0.82% | 1,164,500 |
| Mar 10, 2026 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 644,000 |
| Mar 9, 2026 | 486.00 | 488.00 | 480.00 | 488.00 | 488.00 | 0.41% | 1,280,300 |
| Mar 6, 2026 | 488.00 | 490.00 | 482.00 | 486.00 | 486.00 | - | 1,080,500 |
| Mar 5, 2026 | 484.00 | 488.00 | 484.00 | 486.00 | 486.00 | 0.41% | 380,700 |
| Mar 4, 2026 | 486.00 | 490.00 | 480.00 | 484.00 | 484.00 | - | 1,861,500 |
| Mar 3, 2026 | 488.00 | 492.00 | 484.00 | 484.00 | 484.00 | -0.82% | 1,523,100 |
| Mar 2, 2026 | 488.00 | 490.00 | 484.00 | 488.00 | 488.00 | - | 962,300 |
| Feb 27, 2026 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 539,400 |
| Feb 26, 2026 | 488.00 | 492.00 | 486.00 | 488.00 | 488.00 | - | 515,300 |
| Feb 25, 2026 | 488.00 | 490.00 | 488.00 | 488.00 | 488.00 | - | 828,700 |
| Feb 24, 2026 | 486.00 | 490.00 | 486.00 | 488.00 | 488.00 | 0.41% | 388,500 |
| Feb 23, 2026 | 486.00 | 490.00 | 482.00 | 486.00 | 486.00 | - | 1,424,900 |
| Feb 20, 2026 | 488.00 | 488.00 | 486.00 | 486.00 | 486.00 | - | 421,500 |
| Feb 19, 2026 | 486.00 | 488.00 | 480.00 | 486.00 | 486.00 | 0.83% | 1,734,200 |
| Feb 18, 2026 | 482.00 | 486.00 | 480.00 | 482.00 | 482.00 | - | 2,129,100 |
| Feb 13, 2026 | 486.00 | 488.00 | 480.00 | 482.00 | 482.00 | -0.82% | 1,765,500 |
| Feb 12, 2026 | 488.00 | 488.00 | 482.00 | 486.00 | 486.00 | - | 1,339,200 |
| Feb 11, 2026 | 486.00 | 490.00 | 484.00 | 486.00 | 486.00 | - | 1,170,800 |
| Feb 10, 2026 | 488.00 | 490.00 | 486.00 | 486.00 | 486.00 | -0.41% | 1,415,100 |
| Feb 9, 2026 | 486.00 | 488.00 | 486.00 | 488.00 | 488.00 | 0.41% | 428,200 |
| Feb 6, 2026 | 486.00 | 488.00 | 484.00 | 486.00 | 486.00 | - | 293,900 |
| Feb 5, 2026 | 488.00 | 490.00 | 482.00 | 486.00 | 486.00 | -0.41% | 1,427,900 |
| Feb 4, 2026 | 490.00 | 490.00 | 482.00 | 488.00 | 488.00 | - | 937,400 |
| Feb 3, 2026 | 486.00 | 492.00 | 486.00 | 488.00 | 488.00 | 0.41% | 865,900 |
| Feb 2, 2026 | 490.00 | 490.00 | 482.00 | 486.00 | 486.00 | -0.41% | 1,055,900 |
| Jan 30, 2026 | 486.00 | 494.00 | 484.00 | 488.00 | 488.00 | 0.41% | 1,644,900 |
| Jan 29, 2026 | 484.00 | 488.00 | 468.00 | 486.00 | 486.00 | 0.83% | 2,206,600 |
| Jan 28, 2026 | 496.00 | 496.00 | 478.00 | 482.00 | 482.00 | -2.82% | 2,948,500 |
| Jan 27, 2026 | 500.00 | 500.00 | 492.00 | 496.00 | 496.00 | -0.80% | 457,200 |
| Jan 26, 2026 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | -0.99% | 805,900 |
| Jan 23, 2026 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | - | 580,100 |
| Jan 22, 2026 | 498.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.81% | 724,500 |
| Jan 21, 2026 | 505.00 | 505.00 | 494.00 | 496.00 | 496.00 | -0.80% | 836,800 |
| Jan 20, 2026 | 496.00 | 505.00 | 494.00 | 500.00 | 500.00 | 1.21% | 1,599,400 |
| Jan 19, 2026 | 490.00 | 496.00 | 488.00 | 494.00 | 494.00 | 1.23% | 1,021,100 |
| Jan 15, 2026 | 490.00 | 490.00 | 486.00 | 488.00 | 488.00 | -0.41% | 359,700 |
| Jan 14, 2026 | 486.00 | 490.00 | 486.00 | 490.00 | 490.00 | 0.82% | 345,300 |
| Jan 13, 2026 | 488.00 | 490.00 | 486.00 | 486.00 | 486.00 | -0.41% | 273,900 |
| Jan 12, 2026 | 490.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 598,200 |
| Jan 9, 2026 | 490.00 | 492.00 | 488.00 | 488.00 | 488.00 | -0.41% | 239,200 |
| Jan 8, 2026 | 492.00 | 492.00 | 488.00 | 490.00 | 490.00 | - | 325,900 |
| Jan 7, 2026 | 490.00 | 492.00 | 490.00 | 490.00 | 490.00 | - | 532,200 |
| Jan 6, 2026 | 490.00 | 494.00 | 490.00 | 490.00 | 490.00 | 0.41% | 497,300 |
| Jan 5, 2026 | 488.00 | 492.00 | 482.00 | 488.00 | 488.00 | 0.41% | 1,708,100 |
| Jan 2, 2026 | 486.00 | 490.00 | 484.00 | 486.00 | 486.00 | - | 1,272,300 |