PT Panca Budi Idaman Tbk (IDX:PBID)
Indonesia
· Delayed Price · Currency is IDR 488.00
-2.00 (-0.41%)
Sep 29, 2025, 3:41 PM WIB
PT Panca Budi Idaman Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | - | 650,400 |
| Aug 19, 2025 | 480.00 | 486.00 | 480.00 | 480.00 | 480.00 | - | 509,100 |
| Aug 15, 2025 | 484.00 | 486.00 | 480.00 | 480.00 | 480.00 | -1.23% | 786,600 |
| Aug 14, 2025 | 486.00 | 486.00 | 482.00 | 486.00 | 486.00 | 0.41% | 599,200 |
| Aug 13, 2025 | 482.00 | 486.00 | 482.00 | 484.00 | 484.00 | 0.41% | 406,800 |
| Aug 12, 2025 | 482.00 | 484.00 | 480.00 | 482.00 | 482.00 | - | 444,700 |
| Aug 11, 2025 | 480.00 | 482.00 | 480.00 | 482.00 | 482.00 | 0.84% | 402,600 |
| Aug 8, 2025 | 480.00 | 482.00 | 478.00 | 478.00 | 478.00 | -0.42% | 546,300 |
| Aug 7, 2025 | 476.00 | 480.00 | 476.00 | 480.00 | 480.00 | 0.84% | 324,200 |
| Aug 6, 2025 | 476.00 | 476.00 | 474.00 | 476.00 | 476.00 | - | 424,400 |
| Aug 5, 2025 | 474.00 | 476.00 | 470.00 | 476.00 | 476.00 | 0.42% | 701,700 |
| Aug 4, 2025 | 474.00 | 474.00 | 470.00 | 474.00 | 474.00 | - | 527,600 |
| Aug 1, 2025 | 476.00 | 478.00 | 466.00 | 474.00 | 474.00 | -0.42% | 1,151,700 |
| Jul 31, 2025 | 476.00 | 484.00 | 470.00 | 476.00 | 476.00 | - | 1,010,200 |
| Jul 30, 2025 | 488.00 | 490.00 | 470.00 | 476.00 | 476.00 | -2.46% | 4,083,300 |
| Jul 29, 2025 | 498.00 | 498.00 | 486.00 | 488.00 | 488.00 | -2.01% | 3,262,500 |
| Jul 28, 2025 | 500.00 | 505.00 | 492.00 | 498.00 | 498.00 | -1.39% | 1,664,100 |
| Jul 25, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 248,100 |
| Jul 24, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 97,100 |
| Jul 23, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 450,400 |
| Jul 22, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 238,200 |
| Jul 21, 2025 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | -0.98% | 244,800 |
| Jul 18, 2025 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 2.00% | 344,800 |
| Jul 17, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 662,700 |