PT Panca Budi Idaman Tbk (IDX:PBID)
Indonesia · Delayed Price · Currency is IDR 480.00
+4.00 (0.84%)
Jul 10, 2026, 4:00 PM WIB
PT Panca Budi Idaman Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 478.00 | 480.00 | 476.00 | 476.00 | - | - | 92,200 |
| Jul 9, 2026 | 478.00 | 478.00 | 474.00 | 476.00 | 476.00 | -0.42% | 263,200 |
| Jul 8, 2026 | 478.00 | 480.00 | 474.00 | 478.00 | 478.00 | - | 176,300 |
| Jul 7, 2026 | 480.00 | 480.00 | 474.00 | 478.00 | 478.00 | 0.84% | 214,600 |
| Jul 6, 2026 | 474.00 | 474.00 | 470.00 | 474.00 | 474.00 | 0.85% | 220,400 |
| Jul 3, 2026 | 472.00 | 472.00 | 468.00 | 470.00 | 470.00 | - | 145,800 |
| Jul 2, 2026 | 470.00 | 470.00 | 464.00 | 470.00 | 470.00 | 0.43% | 329,700 |
| Jul 1, 2026 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | 0.43% | 264,700 |
| Jun 30, 2026 | 470.00 | 470.00 | 464.00 | 466.00 | 466.00 | -0.43% | 755,500 |
| Jun 29, 2026 | 470.00 | 474.00 | 466.00 | 468.00 | 468.00 | -0.43% | 306,600 |
| Jun 26, 2026 | 476.00 | 476.00 | 466.00 | 470.00 | 470.00 | -0.84% | 620,800 |
| Jun 25, 2026 | 470.00 | 480.00 | 468.00 | 474.00 | 474.00 | 0.85% | 728,400 |
| Jun 24, 2026 | 468.00 | 476.00 | 468.00 | 470.00 | 470.00 | 0.43% | 276,600 |
| Jun 23, 2026 | 488.00 | 488.00 | 466.00 | 468.00 | 468.00 | -1.68% | 651,600 |
| Jun 22, 2026 | 480.00 | 482.00 | 468.00 | 476.00 | 476.00 | -1.24% | 1,521,700 |
| Jun 19, 2026 | 488.00 | 488.00 | 478.00 | 482.00 | 482.00 | -0.82% | 234,100 |
| Jun 18, 2026 | 486.00 | 486.00 | 468.00 | 486.00 | 486.00 | 0.41% | 641,600 |
| Jun 17, 2026 | 492.00 | 492.00 | 472.00 | 484.00 | 484.00 | 0.41% | 577,300 |
| Jun 15, 2026 | 480.00 | 492.00 | 476.00 | 482.00 | 482.00 | 1.26% | 824,600 |
| Jun 12, 2026 | 472.00 | 478.00 | 468.00 | 476.00 | 476.00 | 0.85% | 388,900 |
| Jun 11, 2026 | 470.00 | 474.00 | 462.00 | 472.00 | 472.00 | 0.85% | 712,600 |
| Jun 10, 2026 | 470.00 | 476.00 | 468.00 | 468.00 | 468.00 | -0.43% | 496,100 |
| Jun 9, 2026 | 452.00 | 472.00 | 450.00 | 470.00 | 470.00 | 3.98% | 1,736,500 |
| Jun 8, 2026 | 474.00 | 474.00 | 450.00 | 452.00 | 452.00 | -4.64% | 2,333,900 |
| Jun 5, 2026 | 488.00 | 490.00 | 470.00 | 474.00 | 474.00 | -2.07% | 2,304,600 |
| Jun 4, 2026 | 490.00 | 492.00 | 472.00 | 484.00 | 484.00 | -0.41% | 1,008,000 |
| Jun 3, 2026 | 494.00 | 498.00 | 480.00 | 486.00 | 486.00 | -2.41% | 644,900 |
| Jun 2, 2026 | 500.00 | 505.00 | 494.00 | 498.00 | 498.00 | 0.40% | 948,500 |
| May 29, 2026 | 496.00 | 505.00 | 490.00 | 496.00 | 496.00 | 1.64% | 2,612,900 |
| May 26, 2026 | 488.00 | 490.00 | 480.00 | 488.00 | 488.00 | - | 720,500 |
| May 25, 2026 | 486.00 | 488.00 | 466.00 | 488.00 | 488.00 | 3.83% | 1,708,200 |
| May 22, 2026 | 478.00 | 478.00 | 464.00 | 470.00 | 470.00 | -1.67% | 2,377,700 |
| May 21, 2026 | 500.00 | 500.00 | 474.00 | 478.00 | 478.00 | -4.78% | 5,895,500 |
| May 20, 2026 | 555.00 | 555.00 | 545.00 | 555.00 | 502.00 | - | 7,552,000 |
| May 19, 2026 | 550.00 | 555.00 | 545.00 | 555.00 | 502.00 | 0.91% | 4,632,600 |
| May 18, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 497.48 | -0.90% | 3,894,500 |
| May 13, 2026 | 555.00 | 555.00 | 545.00 | 555.00 | 502.00 | 0.91% | 2,603,600 |
| May 12, 2026 | 555.00 | 560.00 | 545.00 | 550.00 | 497.48 | - | 3,094,000 |
| May 11, 2026 | 550.00 | 555.00 | 535.00 | 550.00 | 497.48 | 0.92% | 2,936,900 |
| May 8, 2026 | 540.00 | 550.00 | 535.00 | 545.00 | 492.95 | 0.93% | 2,495,300 |
| May 7, 2026 | 530.00 | 540.00 | 525.00 | 540.00 | 488.43 | 1.89% | 1,842,400 |
| May 6, 2026 | 530.00 | 530.00 | 525.00 | 530.00 | 479.39 | - | 541,100 |
| May 5, 2026 | 525.00 | 530.00 | 525.00 | 530.00 | 479.39 | - | 1,399,200 |
| May 4, 2026 | 535.00 | 540.00 | 515.00 | 530.00 | 479.39 | 0.95% | 1,412,600 |
| Apr 30, 2026 | 535.00 | 540.00 | 515.00 | 525.00 | 474.86 | -1.87% | 1,649,300 |
| Apr 29, 2026 | 530.00 | 545.00 | 515.00 | 535.00 | 483.91 | 1.90% | 3,692,600 |
| Apr 28, 2026 | 505.00 | 555.00 | 505.00 | 525.00 | 474.86 | 3.96% | 5,337,900 |
| Apr 27, 2026 | 505.00 | 515.00 | 500.00 | 505.00 | 456.77 | - | 620,800 |
| Apr 24, 2026 | 510.00 | 515.00 | 500.00 | 505.00 | 456.77 | -0.98% | 789,900 |
| Apr 23, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 461.30 | -1.92% | 567,800 |