PT Panca Budi Idaman Tbk (IDX:PBID)
Indonesia · Delayed Price · Currency is IDR 540.00
+5.00 (0.93%)
Aug 21, 2026, 4:14 PM WIB
PT Panca Budi Idaman Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 0.93% | 1,118,300 |
| Aug 20, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 702,300 |
| Aug 19, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | -0.93% | 1,173,300 |
| Aug 18, 2026 | 530.00 | 540.00 | 525.00 | 540.00 | 540.00 | 1.89% | 1,070,700 |
| Aug 14, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.95% | 413,700 |
| Aug 13, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 475,700 |
| Aug 12, 2026 | 525.00 | 540.00 | 525.00 | 525.00 | 525.00 | -0.94% | 1,115,000 |
| Aug 11, 2026 | 535.00 | 535.00 | 520.00 | 530.00 | 530.00 | -0.93% | 941,500 |
| Aug 10, 2026 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 635,100 |
| Aug 7, 2026 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | 0.94% | 709,700 |
| Aug 6, 2026 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | -0.93% | 1,440,000 |
| Aug 5, 2026 | 535.00 | 535.00 | 530.00 | 535.00 | 535.00 | - | 1,391,800 |
| Aug 4, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | - | 1,071,800 |
| Aug 3, 2026 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 0.94% | 1,384,900 |
| Jul 31, 2026 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.93% | 1,910,500 |
| Jul 30, 2026 | 530.00 | 550.00 | 525.00 | 535.00 | 535.00 | 0.94% | 3,996,100 |
| Jul 29, 2026 | 530.00 | 545.00 | 525.00 | 530.00 | 530.00 | - | 4,859,800 |
| Jul 28, 2026 | 515.00 | 570.00 | 505.00 | 530.00 | 530.00 | 2.91% | 22,404,600 |
| Jul 27, 2026 | 494.00 | 515.00 | 490.00 | 515.00 | 515.00 | 4.25% | 3,427,500 |
| Jul 24, 2026 | 490.00 | 494.00 | 486.00 | 494.00 | 494.00 | 0.82% | 1,740,400 |
| Jul 23, 2026 | 492.00 | 492.00 | 488.00 | 490.00 | 490.00 | - | 325,200 |
| Jul 22, 2026 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | - | 143,600 |
| Jul 21, 2026 | 490.00 | 490.00 | 488.00 | 490.00 | 490.00 | 0.41% | 447,900 |
| Jul 20, 2026 | 486.00 | 490.00 | 486.00 | 488.00 | 488.00 | 0.41% | 458,600 |
| Jul 17, 2026 | 482.00 | 486.00 | 480.00 | 486.00 | 486.00 | 0.83% | 503,100 |
| Jul 16, 2026 | 484.00 | 484.00 | 478.00 | 482.00 | 482.00 | 0.42% | 279,200 |
| Jul 15, 2026 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | - | 213,300 |
| Jul 14, 2026 | 482.00 | 484.00 | 478.00 | 480.00 | 480.00 | -0.41% | 311,200 |
| Jul 13, 2026 | 480.00 | 484.00 | 476.00 | 482.00 | 482.00 | 0.42% | 1,175,500 |
| Jul 10, 2026 | 478.00 | 480.00 | 476.00 | 480.00 | 480.00 | 0.84% | 187,500 |
| 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 |