PT Panca Budi Idaman Tbk (IDX:PBID)
Indonesia · Delayed Price · Currency is IDR 580.00
-15.00 (-2.52%)
Oct 29, 2026, 4:07 PM WIB
PT Panca Budi Idaman Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 585.00 | 610.00 | 570.00 | 580.00 | 580.00 | -2.52% | 4,603,700 |
| Oct 28, 2026 | 525.00 | 640.00 | 520.00 | 595.00 | 595.00 | 13.33% | 16,691,500 |
| Oct 27, 2026 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | - | 2,184,400 |
| Oct 26, 2026 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | - | 1,483,800 |
| Oct 23, 2026 | 515.00 | 535.00 | 510.00 | 525.00 | 525.00 | 1.94% | 1,123,500 |
| Oct 22, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 809,800 |
| Oct 21, 2026 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | - | 479,600 |
| Oct 20, 2026 | 498.00 | 520.00 | 498.00 | 515.00 | 515.00 | 3.00% | 1,978,800 |
| Oct 19, 2026 | 480.00 | 500.00 | 470.00 | 500.00 | 500.00 | 4.17% | 2,990,100 |
| Oct 16, 2026 | 500.00 | 505.00 | 476.00 | 480.00 | 480.00 | -6.80% | 5,989,100 |
| Oct 15, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -1.90% | 828,400 |
| Oct 14, 2026 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 0.96% | 272,300 |
| Oct 13, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | - | 159,300 |
| Oct 12, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 890,200 |
| Oct 9, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | - | 925,100 |
| Oct 8, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | -0.95% | 1,569,300 |
| Oct 7, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 471,800 |
| Oct 6, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 716,700 |
| Oct 5, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 0.96% | 861,800 |
| Oct 2, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 531,200 |
| Oct 1, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | - | 565,700 |
| Sep 30, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 1,199,900 |
| Sep 29, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | - | 982,400 |
| Sep 28, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 1,259,200 |
| Sep 25, 2026 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | -0.94% | 1,655,900 |
| Sep 24, 2026 | 520.00 | 530.00 | 515.00 | 530.00 | 530.00 | 0.95% | 778,600 |
| Sep 23, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 0.96% | 871,500 |
| Sep 22, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 1,121,500 |
| Sep 21, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | - | 524,500 |
| Sep 18, 2026 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | - | 1,093,600 |
| Sep 17, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 526,300 |
| Sep 16, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 894,500 |
| Sep 15, 2026 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | - | 2,089,900 |
| Sep 14, 2026 | 525.00 | 530.00 | 525.00 | 525.00 | 525.00 | - | 910,400 |
| Sep 11, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | -0.94% | 658,200 |
| Sep 10, 2026 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | - | 971,000 |
| Sep 9, 2026 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 0.95% | 452,000 |
| Sep 8, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | -0.94% | 832,000 |
| Sep 7, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 1,055,600 |
| Sep 4, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | - | 1,058,500 |
| Sep 3, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.95% | 828,100 |
| Sep 2, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 494,400 |
| Sep 1, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | -0.94% | 697,800 |
| Aug 31, 2026 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | 0.95% | 1,057,600 |
| Aug 28, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | -1.87% | 1,089,400 |
| Aug 27, 2026 | 525.00 | 535.00 | 520.00 | 535.00 | 535.00 | 1.90% | 597,100 |
| Aug 26, 2026 | 535.00 | 535.00 | 515.00 | 525.00 | 525.00 | -1.87% | 2,495,900 |
| Aug 24, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | -0.93% | 1,674,300 |
| 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 |