PT Panca Budi Idaman Tbk (IDX:PBID)
Indonesia · Delayed Price · Currency is IDR 494.00
+4.00 (0.82%)
Oct 31, 2025, 2:50 PM WIB
PT Panca Budi Idaman Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 640,300 |
| 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% | 550,300 |
| Oct 13, 2025 | 484.00 | 488.00 | 484.00 | 488.00 | 488.00 | 0.83% | 400,600 |
| 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 |
| Sep 19, 2025 | 490.00 | 490.00 | 486.00 | 490.00 | 490.00 | - | 160,500 |
| Sep 18, 2025 | 492.00 | 492.00 | 488.00 | 490.00 | 490.00 | -0.41% | 281,200 |
| Sep 17, 2025 | 490.00 | 492.00 | 486.00 | 492.00 | 492.00 | 0.41% | 409,500 |
| Sep 16, 2025 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | -0.41% | 269,200 |
| Sep 15, 2025 | 488.00 | 492.00 | 488.00 | 492.00 | 492.00 | 0.82% | 300,400 |
| Sep 12, 2025 | 490.00 | 492.00 | 486.00 | 488.00 | 488.00 | - | 265,100 |
| Sep 11, 2025 | 480.00 | 490.00 | 480.00 | 488.00 | 488.00 | 0.83% | 883,700 |
| Sep 10, 2025 | 484.00 | 488.00 | 480.00 | 484.00 | 484.00 | - | 431,100 |
| Sep 9, 2025 | 490.00 | 490.00 | 480.00 | 484.00 | 484.00 | -1.22% | 559,900 |
| Sep 8, 2025 | 490.00 | 492.00 | 486.00 | 490.00 | 490.00 | - | 305,300 |
| Sep 4, 2025 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | - | 409,400 |
| Sep 3, 2025 | 486.00 | 490.00 | 486.00 | 490.00 | 490.00 | 0.82% | 458,000 |
| Sep 2, 2025 | 482.00 | 486.00 | 482.00 | 486.00 | 486.00 | 0.83% | 254,800 |
| Sep 1, 2025 | 480.00 | 484.00 | 476.00 | 482.00 | 482.00 | -0.41% | 867,600 |
| Aug 29, 2025 | 488.00 | 488.00 | 482.00 | 484.00 | 484.00 | -0.82% | 372,900 |
| Aug 28, 2025 | 492.00 | 496.00 | 480.00 | 488.00 | 488.00 | -0.81% | 686,300 |
| 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 |