PT Panca Budi Idaman Tbk (IDX:PBID)
Indonesia · Delayed Price · Currency is IDR 488.00
0.00 (0.00%)
May 26, 2026, 4:14 PM WIB
PT Panca Budi Idaman Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 470.34 | - | 770,400 |
| Apr 21, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 470.34 | - | 312,000 |
| Apr 20, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 470.34 | - | 579,000 |
| Apr 17, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 470.34 | - | 944,300 |
| Apr 16, 2026 | 520.00 | 530.00 | 515.00 | 520.00 | 470.34 | 0.97% | 977,700 |
| Apr 15, 2026 | 515.00 | 520.00 | 515.00 | 515.00 | 465.82 | - | 435,100 |
| Apr 14, 2026 | 515.00 | 520.00 | 505.00 | 515.00 | 465.82 | 0.98% | 1,434,000 |
| Apr 13, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 461.30 | -0.97% | 1,240,500 |
| Apr 10, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 465.82 | - | 422,100 |
| Apr 9, 2026 | 520.00 | 525.00 | 510.00 | 515.00 | 465.82 | -0.96% | 911,900 |
| Apr 8, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 470.34 | - | 915,100 |
| Apr 7, 2026 | 530.00 | 530.00 | 515.00 | 520.00 | 470.34 | -1.89% | 1,295,500 |
| Apr 6, 2026 | 520.00 | 530.00 | 520.00 | 530.00 | 479.39 | 1.92% | 1,144,700 |
| Apr 2, 2026 | 510.00 | 530.00 | 505.00 | 520.00 | 470.34 | 1.96% | 1,848,100 |
| Apr 1, 2026 | 505.00 | 530.00 | 500.00 | 510.00 | 461.30 | 0.99% | 2,033,400 |
| Mar 31, 2026 | 500.00 | 515.00 | 500.00 | 505.00 | 456.77 | 1.00% | 2,163,700 |
| Mar 30, 2026 | 500.00 | 505.00 | 498.00 | 500.00 | 452.25 | 0.81% | 1,705,700 |
| Mar 27, 2026 | 498.00 | 505.00 | 496.00 | 496.00 | 448.63 | -0.40% | 743,200 |
| Mar 26, 2026 | 500.00 | 505.00 | 496.00 | 498.00 | 450.44 | -0.40% | 1,120,300 |
| Mar 25, 2026 | 505.00 | 505.00 | 492.00 | 500.00 | 452.25 | -0.99% | 1,868,600 |
| Mar 17, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 456.77 | 1.00% | 697,300 |
| Mar 16, 2026 | 500.00 | 510.00 | 496.00 | 500.00 | 452.25 | - | 2,836,600 |
| Mar 13, 2026 | 500.00 | 505.00 | 498.00 | 500.00 | 452.25 | 0.40% | 1,764,200 |
| Mar 12, 2026 | 498.00 | 505.00 | 498.00 | 498.00 | 450.44 | 1.22% | 2,490,400 |
| Mar 11, 2026 | 488.00 | 494.00 | 488.00 | 492.00 | 445.02 | 0.82% | 1,164,500 |
| Mar 10, 2026 | 488.00 | 490.00 | 486.00 | 488.00 | 441.40 | - | 644,000 |
| Mar 9, 2026 | 486.00 | 488.00 | 480.00 | 488.00 | 441.40 | 0.41% | 1,280,300 |
| Mar 6, 2026 | 488.00 | 490.00 | 482.00 | 486.00 | 439.59 | - | 1,080,500 |
| Mar 5, 2026 | 484.00 | 488.00 | 484.00 | 486.00 | 439.59 | 0.41% | 380,700 |