PT Panca Budi Idaman Tbk PBID
IDX · Indonesia · Process Industries
IDR 520.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 520.00 | 0.00% | IDR 520.00 | IDR 520.00 | IDR 515.00 | 53.20K |
| 2026-10-01 | IDR 520.00 | 0.00% | IDR 520.00 | IDR 520.00 | IDR 515.00 | 565.70K |
| 2026-09-30 | IDR 520.00 | 0.00% | IDR 520.00 | IDR 525.00 | IDR 515.00 | 1.20M |
| 2026-09-29 | IDR 520.00 | 0.00% | IDR 520.00 | IDR 525.00 | IDR 515.00 | 982.40K |
| 2026-09-28 | IDR 520.00 | -0.95% | IDR 525.00 | IDR 525.00 | IDR 515.00 | 1.26M |
| 2026-09-25 | IDR 525.00 | -0.94% | IDR 530.00 | IDR 530.00 | IDR 515.00 | 1.66M |
| 2026-09-24 | IDR 530.00 | +0.95% | IDR 520.00 | IDR 530.00 | IDR 515.00 | 778.60K |
| 2026-09-23 | IDR 525.00 | +0.96% | IDR 525.00 | IDR 525.00 | IDR 515.00 | 871.50K |
| 2026-09-22 | IDR 520.00 | -0.95% | IDR 525.00 | IDR 525.00 | IDR 515.00 | 1.12M |
| 2026-09-21 | IDR 525.00 | 0.00% | IDR 525.00 | IDR 525.00 | IDR 520.00 | 524.50K |
| 2026-09-18 | IDR 525.00 | 0.00% | IDR 520.00 | IDR 530.00 | IDR 515.00 | 1.09M |
| 2026-09-17 | IDR 525.00 | 0.00% | IDR 525.00 | IDR 530.00 | IDR 520.00 | 526.30K |
| 2026-09-16 | IDR 525.00 | 0.00% | IDR 525.00 | IDR 530.00 | IDR 520.00 | 894.50K |
| 2026-09-15 | IDR 525.00 | 0.00% | IDR 530.00 | IDR 535.00 | IDR 515.00 | 2.09M |
| 2026-09-14 | IDR 525.00 | 0.00% | IDR 525.00 | IDR 530.00 | IDR 525.00 | 910.40K |
| 2026-09-11 | IDR 525.00 | -0.94% | IDR 530.00 | IDR 530.00 | IDR 525.00 | 658.20K |
| 2026-09-10 | IDR 530.00 | 0.00% | IDR 530.00 | IDR 530.00 | IDR 525.00 | 971.00K |
| 2026-09-09 | IDR 530.00 | +0.95% | IDR 530.00 | IDR 530.00 | IDR 525.00 | 452.00K |
| 2026-09-08 | IDR 525.00 | -0.94% | IDR 530.00 | IDR 530.00 | IDR 525.00 | 832.00K |
| 2026-09-07 | IDR 530.00 | 0.00% | IDR 530.00 | IDR 535.00 | IDR 525.00 | 1.06M |
| 2026-09-04 | IDR 530.00 | 0.00% | IDR 535.00 | IDR 535.00 | IDR 525.00 | 1.06M |
| 2026-09-03 | IDR 530.00 | +0.95% | IDR 530.00 | IDR 535.00 | IDR 525.00 | 828.10K |
| 2026-09-02 | IDR 525.00 | 0.00% | IDR 525.00 | IDR 530.00 | IDR 520.00 | 494.40K |
| 2026-09-01 | IDR 525.00 | -0.94% | IDR 530.00 | IDR 530.00 | IDR 525.00 | 697.80K |
| 2026-08-31 | IDR 530.00 | +0.95% | IDR 530.00 | IDR 530.00 | IDR 520.00 | 1.06M |
| 2026-08-28 | IDR 525.00 | -1.87% | IDR 535.00 | IDR 535.00 | IDR 525.00 | 1.09M |
| 2026-08-27 | IDR 535.00 | +1.90% | IDR 525.00 | IDR 535.00 | IDR 520.00 | 597.10K |
| 2026-08-26 | IDR 525.00 | -1.87% | IDR 535.00 | IDR 535.00 | IDR 515.00 | 2.50M |
| 2026-08-24 | IDR 535.00 | -0.93% | IDR 535.00 | IDR 540.00 | IDR 530.00 | 1.67M |
| 2026-08-21 | IDR 540.00 | +0.93% | IDR 540.00 | IDR 545.00 | IDR 535.00 | 1.12M |
| 2026-08-20 | IDR 535.00 | 0.00% | IDR 535.00 | IDR 540.00 | IDR 530.00 | 702.30K |
| 2026-08-19 | IDR 535.00 | -0.93% | IDR 535.00 | IDR 540.00 | IDR 530.00 | 1.17M |
| 2026-08-18 | IDR 540.00 | +1.89% | IDR 530.00 | IDR 540.00 | IDR 525.00 | 1.07M |
| 2026-08-14 | IDR 530.00 | +0.95% | IDR 535.00 | IDR 535.00 | IDR 525.00 | 413.70K |
| 2026-08-13 | IDR 525.00 | 0.00% | IDR 525.00 | IDR 530.00 | IDR 520.00 | 475.70K |
| 2026-08-12 | IDR 525.00 | -0.94% | IDR 525.00 | IDR 540.00 | IDR 525.00 | 1.12M |
| 2026-08-11 | IDR 530.00 | -0.93% | IDR 535.00 | IDR 535.00 | IDR 520.00 | 941.50K |
| 2026-08-10 | IDR 535.00 | 0.00% | IDR 540.00 | IDR 540.00 | IDR 530.00 | 635.10K |
| 2026-08-07 | IDR 535.00 | +0.94% | IDR 530.00 | IDR 540.00 | IDR 525.00 | 941.60K |
| 2026-08-06 | IDR 530.00 | -0.93% | IDR 540.00 | IDR 545.00 | IDR 530.00 | 1.44M |
| 2026-08-05 | IDR 535.00 | 0.00% | IDR 535.00 | IDR 535.00 | IDR 530.00 | 1.39M |
| 2026-08-04 | IDR 535.00 | 0.00% | IDR 535.00 | IDR 540.00 | IDR 525.00 | 1.07M |
| 2026-08-03 | IDR 535.00 | +0.94% | IDR 530.00 | IDR 535.00 | IDR 525.00 | 1.38M |
| 2026-07-31 | IDR 530.00 | -0.93% | IDR 540.00 | IDR 540.00 | IDR 525.00 | 1.91M |
| 2026-07-30 | IDR 535.00 | +0.94% | IDR 530.00 | IDR 550.00 | IDR 525.00 | 4.00M |
| 2026-07-29 | IDR 530.00 | 0.00% | IDR 530.00 | IDR 545.00 | IDR 525.00 | 4.86M |
| 2026-07-28 | IDR 530.00 | +2.91% | IDR 515.00 | IDR 570.00 | IDR 505.00 | 22.40M |
| 2026-07-27 | IDR 515.00 | +4.25% | IDR 494.00 | IDR 515.00 | IDR 490.00 | 3.43M |
| 2026-07-24 | IDR 494.00 | +0.82% | IDR 490.00 | IDR 494.00 | IDR 486.00 | 1.74M |
| 2026-07-23 | IDR 490.00 | 0.00% | IDR 492.00 | IDR 492.00 | IDR 488.00 | 325.20K |
| 2026-07-22 | IDR 490.00 | 0.00% | IDR 490.00 | IDR 492.00 | IDR 488.00 | 143.60K |
| 2026-07-21 | IDR 490.00 | +0.41% | IDR 490.00 | IDR 490.00 | IDR 488.00 | 447.90K |
| 2026-07-20 | IDR 488.00 | +0.41% | IDR 486.00 | IDR 490.00 | IDR 486.00 | 458.60K |
| 2026-07-17 | IDR 486.00 | +0.83% | IDR 482.00 | IDR 486.00 | IDR 480.00 | 503.10K |
| 2026-07-16 | IDR 482.00 | +0.42% | IDR 484.00 | IDR 484.00 | IDR 478.00 | 279.20K |
| 2026-07-15 | IDR 480.00 | 0.00% | IDR 484.00 | IDR 484.00 | IDR 478.00 | 213.30K |
| 2026-07-14 | IDR 480.00 | -0.41% | IDR 482.00 | IDR 484.00 | IDR 478.00 | 311.20K |
| 2026-07-13 | IDR 482.00 | +0.42% | IDR 480.00 | IDR 484.00 | IDR 476.00 | 1.18M |
| 2026-07-10 | IDR 480.00 | +0.84% | IDR 478.00 | IDR 480.00 | IDR 476.00 | 187.50K |
| 2026-07-09 | IDR 476.00 | -0.42% | IDR 478.00 | IDR 478.00 | IDR 474.00 | 263.20K |
| 2026-07-08 | IDR 478.00 | 0.00% | IDR 478.00 | IDR 480.00 | IDR 474.00 | 176.30K |
| 2026-07-07 | IDR 478.00 | +0.84% | IDR 480.00 | IDR 480.00 | IDR 474.00 | 214.60K |
| 2026-07-06 | IDR 474.00 | +0.85% | IDR 474.00 | IDR 474.00 | IDR 470.00 | 220.40K |
| 2026-07-03 | IDR 470.00 | 0.00% | IDR 472.00 | IDR 472.00 | IDR 468.00 | 145.80K |
| 2026-07-02 | IDR 470.00 | +0.43% | IDR 470.00 | IDR 470.00 | IDR 464.00 | 329.70K |
| 2026-07-01 | IDR 468.00 | +0.43% | IDR 468.00 | IDR 468.00 | IDR 466.00 | 264.70K |
| 2026-06-30 | IDR 466.00 | -0.43% | IDR 470.00 | IDR 470.00 | IDR 464.00 | 755.50K |
| 2026-06-29 | IDR 468.00 | -0.43% | IDR 470.00 | IDR 474.00 | IDR 466.00 | 306.60K |
| 2026-06-26 | IDR 470.00 | -0.84% | IDR 476.00 | IDR 476.00 | IDR 466.00 | 620.80K |
| 2026-06-25 | IDR 474.00 | +0.85% | IDR 470.00 | IDR 480.00 | IDR 468.00 | 728.40K |
| 2026-06-24 | IDR 470.00 | +0.43% | IDR 468.00 | IDR 476.00 | IDR 468.00 | 276.60K |
| 2026-06-23 | IDR 468.00 | -1.68% | IDR 488.00 | IDR 488.00 | IDR 466.00 | 651.60K |
| 2026-06-22 | IDR 476.00 | -1.24% | IDR 480.00 | IDR 482.00 | IDR 468.00 | 1.52M |
| 2026-06-19 | IDR 482.00 | -0.82% | IDR 488.00 | IDR 488.00 | IDR 478.00 | 234.10K |
| 2026-06-18 | IDR 486.00 | +0.41% | IDR 486.00 | IDR 486.00 | IDR 468.00 | 641.60K |
| 2026-06-17 | IDR 484.00 | +0.41% | IDR 492.00 | IDR 492.00 | IDR 472.00 | 577.30K |
| 2026-06-15 | IDR 482.00 | +1.26% | IDR 480.00 | IDR 492.00 | IDR 476.00 | 824.60K |
| 2026-06-12 | IDR 476.00 | +0.85% | IDR 472.00 | IDR 478.00 | IDR 468.00 | 388.90K |
| 2026-06-11 | IDR 472.00 | +0.85% | IDR 470.00 | IDR 474.00 | IDR 462.00 | 712.60K |
| 2026-06-10 | IDR 468.00 | -0.43% | IDR 470.00 | IDR 476.00 | IDR 468.00 | 496.10K |
| 2026-06-09 | IDR 470.00 | +3.98% | IDR 452.00 | IDR 472.00 | IDR 450.00 | 1.74M |
| 2026-06-08 | IDR 452.00 | -4.64% | IDR 474.00 | IDR 474.00 | IDR 450.00 | 2.33M |
| 2026-06-05 | IDR 474.00 | -2.07% | IDR 488.00 | IDR 490.00 | IDR 470.00 | 2.30M |
| 2026-06-04 | IDR 484.00 | -0.41% | IDR 490.00 | IDR 492.00 | IDR 472.00 | 1.01M |
| 2026-06-03 | IDR 486.00 | -2.41% | IDR 494.00 | IDR 498.00 | IDR 480.00 | 644.90K |
| 2026-06-02 | IDR 498.00 | +0.40% | IDR 500.00 | IDR 505.00 | IDR 494.00 | 948.50K |
| 2026-05-29 | IDR 496.00 | +1.64% | IDR 496.00 | IDR 505.00 | IDR 490.00 | 2.61M |
| 2026-05-28 | IDR 488.00 | 0.00% | IDR 488.00 | IDR 488.00 | IDR 488.00 | 0 |
| 2026-05-27 | IDR 488.00 | 0.00% | IDR 488.00 | IDR 488.00 | IDR 488.00 | 0 |
| 2026-05-26 | IDR 488.00 | 0.00% | IDR 488.00 | IDR 490.00 | IDR 480.00 | 720.50K |