PT Panca Budi Idaman Tbk(ID:PBID)
Rp615.000.00 (0.00%)
ID:PBID
PT Panca Budi Idaman Tbk historical prices
Rp615.00
At close:0.00 (0.00%)
PT Panca Budi Idaman Tbk (PBID) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | 0.00% | 749,100 | 0.50 |
| Nov 10, 2026 | 605.00 | 630.00 | 605.00 | 615.00 | 615.00 | +4.24% | 2,402,800 | 1.63 |
| Nov 09, 2026 | 595.00 | 615.00 | 580.00 | 605.00 | 605.00 | +2.54% | 3,100,300 | 2.15 |
| Nov 06, 2026 | 555.00 | 590.00 | 550.00 | 590.00 | 590.00 | +3.51% | 1,794,500 | 1.26 |
| Nov 05, 2026 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | 0.00% | 1,016,500 | 0.71 |
| Nov 04, 2026 | 550.00 | 575.00 | 540.00 | 570.00 | 570.00 | +2.70% | 1,062,200 | 0.75 |
| Nov 03, 2026 | 575.00 | 580.00 | 550.00 | 555.00 | 555.00 | -3.48% | 2,743,300 | 1.96 |
| Nov 02, 2026 | 590.00 | 590.00 | 565.00 | 575.00 | 575.00 | -0.86% | 1,578,100 | 1.13 |
| Oct 30, 2026 | 580.00 | 590.00 | 550.00 | 580.00 | 580.00 | 0.00% | 2,638,400 | 1.92 |
| Oct 29, 2026 | 585.00 | 610.00 | 570.00 | 580.00 | 580.00 | -2.52% | 4,598,100 | 3.48 |
| Oct 28, 2026 | 525.00 | 640.00 | 520.00 | 595.00 | 595.00 | +13.33% | 16,691,500 | 15.35 |
| Oct 27, 2026 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | 0.00% | 2,184,400 | 1.96 |
| Oct 26, 2026 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | 0.00% | 1,483,800 | 1.27 |
| Oct 23, 2026 | 515.00 | 535.00 | 510.00 | 525.00 | 525.00 | +1.94% | 1,123,500 | 0.75 |
| Oct 22, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.00% | 809,800 | 0.52 |
| Oct 21, 2026 | 515.00 | 520.00 | 500.00 | 515.00 | 515.00 | 0.00% | 479,600 | 0.31 |
| Oct 20, 2026 | 498.00 | 520.00 | 498.00 | 515.00 | 515.00 | +3.00% | 1,978,800 | 1.28 |
| Oct 19, 2026 | 480.00 | 500.00 | 470.00 | 500.00 | 500.00 | +4.17% | 2,990,100 | 2.00 |
| Oct 16, 2026 | 500.00 | 505.00 | 476.00 | 480.00 | 480.00 | -6.80% | 5,989,300 | 4.25 |
| Oct 15, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -1.90% | 828,400 | 0.59 |
| Oct 14, 2026 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | +0.96% | 272,300 | 0.19 |
| Oct 13, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.00% | 159,300 | 0.11 |
| Oct 12, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.00% | 890,200 | 0.64 |
| Oct 09, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 0.00% | 925,100 | 0.67 |
| Oct 08, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | -0.95% | 1,569,300 | 1.14 |
| Oct 07, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.00% | 471,800 | 0.34 |
| Oct 06, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.00% | 716,700 | 0.52 |
| Oct 05, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | +0.96% | 861,800 | 0.63 |
| Oct 02, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.00% | 531,200 | 0.39 |
| Oct 01, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 0.00% | 565,700 | 0.42 |
| Sep 30, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.00% | 1,199,900 | 0.90 |
| Sep 29, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.00% | 982,400 | 0.74 |
| Sep 28, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 1,259,200 | 0.96 |
| Sep 25, 2026 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | -0.94% | 1,655,900 | 1.28 |
| Sep 24, 2026 | 520.00 | 530.00 | 515.00 | 530.00 | 530.00 | +0.95% | 778,600 | 0.61 |
| Sep 23, 2026 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | +0.96% | 871,500 | 0.68 |
| Sep 22, 2026 | 525.00 | 525.00 | 515.00 | 520.00 | 520.00 | -0.95% | 1,121,500 | 0.88 |
| Sep 21, 2026 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.00% | 524,500 | 0.41 |
| Sep 18, 2026 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 0.00% | 1,093,600 | 0.87 |
| Sep 17, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.00% | 526,300 | 0.41 |
| Sep 16, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.00% | 894,500 | 0.71 |
| Sep 15, 2026 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | 0.00% | 2,089,899 | 1.68 |
| Sep 14, 2026 | 525.00 | 530.00 | 525.00 | 525.00 | 525.00 | 0.00% | 910,400 | 0.73 |
| Sep 11, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | -0.94% | 658,200 | 0.54 |
| Sep 10, 2026 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | 0.00% | 971,000 | 0.79 |
| Sep 09, 2026 | 530.00 | 530.00 | 525.00 | 530.00 | 530.00 | +0.95% | 452,000 | 0.37 |
| Sep 08, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | -0.94% | 832,000 | 0.68 |
| Sep 07, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.00% | 1,055,600 | 0.87 |
| Sep 04, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.00% | 1,058,500 | 0.86 |
| Sep 03, 2026 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | +0.95% | 828,100 | 0.66 |
