PT Panca Budi Idaman Tbk (IDX:PBID)
Indonesia
· Delayed Price · Currency is IDR 486.00
+2.00 (0.41%)
At close: Mar 5, 2026
PT Panca Budi Idaman Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 488.00 | 490.00 | 486.00 | 486.00 | - | - | 643,500 |
| Mar 5, 2026 | 484.00 | 488.00 | 484.00 | 486.00 | 486.00 | 0.41% | 380,700 |
| Mar 4, 2026 | 486.00 | 490.00 | 480.00 | 484.00 | 484.00 | - | 1,861,500 |
| Mar 3, 2026 | 488.00 | 492.00 | 484.00 | 484.00 | 484.00 | -0.82% | 1,523,100 |
| Mar 2, 2026 | 488.00 | 490.00 | 484.00 | 488.00 | 488.00 | - | 962,300 |
| Feb 27, 2026 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 539,400 |
| Feb 26, 2026 | 488.00 | 492.00 | 486.00 | 488.00 | 488.00 | - | 515,300 |
| Feb 25, 2026 | 488.00 | 490.00 | 488.00 | 488.00 | 488.00 | - | 828,700 |
| Feb 24, 2026 | 486.00 | 490.00 | 486.00 | 488.00 | 488.00 | 0.41% | 388,500 |
| Feb 23, 2026 | 486.00 | 490.00 | 482.00 | 486.00 | 486.00 | - | 1,424,900 |
| Feb 20, 2026 | 488.00 | 488.00 | 486.00 | 486.00 | 486.00 | - | 421,500 |
| Feb 19, 2026 | 486.00 | 488.00 | 480.00 | 486.00 | 486.00 | 0.83% | 1,734,200 |
| Feb 18, 2026 | 482.00 | 486.00 | 480.00 | 482.00 | 482.00 | - | 2,129,100 |
| Feb 13, 2026 | 486.00 | 488.00 | 480.00 | 482.00 | 482.00 | -0.82% | 1,765,500 |
| Feb 12, 2026 | 488.00 | 488.00 | 482.00 | 486.00 | 486.00 | - | 1,339,200 |
| Feb 11, 2026 | 486.00 | 490.00 | 484.00 | 486.00 | 486.00 | - | 1,170,800 |
| Feb 10, 2026 | 488.00 | 490.00 | 486.00 | 486.00 | 486.00 | -0.41% | 1,415,100 |
| Feb 9, 2026 | 486.00 | 488.00 | 486.00 | 488.00 | 488.00 | 0.41% | 428,200 |
| Feb 6, 2026 | 486.00 | 488.00 | 484.00 | 486.00 | 486.00 | - | 293,900 |
| Feb 5, 2026 | 488.00 | 490.00 | 482.00 | 486.00 | 486.00 | -0.41% | 1,427,900 |
| Feb 4, 2026 | 490.00 | 490.00 | 482.00 | 488.00 | 488.00 | - | 937,400 |
| Feb 3, 2026 | 486.00 | 492.00 | 486.00 | 488.00 | 488.00 | 0.41% | 865,900 |
| Feb 2, 2026 | 490.00 | 490.00 | 482.00 | 486.00 | 486.00 | -0.41% | 1,055,900 |
| Jan 30, 2026 | 486.00 | 494.00 | 484.00 | 488.00 | 488.00 | 0.41% | 1,644,900 |
| Jan 29, 2026 | 484.00 | 488.00 | 468.00 | 486.00 | 486.00 | 0.83% | 2,206,600 |
| Jan 28, 2026 | 496.00 | 496.00 | 478.00 | 482.00 | 482.00 | -2.82% | 2,948,500 |
| Jan 27, 2026 | 500.00 | 500.00 | 492.00 | 496.00 | 496.00 | -0.80% | 457,200 |
| Jan 26, 2026 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | -0.99% | 805,900 |
| Jan 23, 2026 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | - | 580,100 |
| Jan 22, 2026 | 498.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.81% | 724,500 |
| Jan 21, 2026 | 505.00 | 505.00 | 494.00 | 496.00 | 496.00 | -0.80% | 836,800 |
| Jan 20, 2026 | 496.00 | 505.00 | 494.00 | 500.00 | 500.00 | 1.21% | 1,599,400 |
| Jan 19, 2026 | 490.00 | 496.00 | 488.00 | 494.00 | 494.00 | 1.23% | 1,021,100 |
| Jan 15, 2026 | 490.00 | 490.00 | 486.00 | 488.00 | 488.00 | -0.41% | 359,700 |
| Jan 14, 2026 | 486.00 | 490.00 | 486.00 | 490.00 | 490.00 | 0.82% | 345,300 |
| Jan 13, 2026 | 488.00 | 490.00 | 486.00 | 486.00 | 486.00 | -0.41% | 273,900 |
| Jan 12, 2026 | 490.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 598,200 |
| Jan 9, 2026 | 490.00 | 492.00 | 488.00 | 488.00 | 488.00 | -0.41% | 239,200 |
| Jan 8, 2026 | 492.00 | 492.00 | 488.00 | 490.00 | 490.00 | - | 325,900 |
| Jan 7, 2026 | 490.00 | 492.00 | 490.00 | 490.00 | 490.00 | - | 532,200 |
| Jan 6, 2026 | 490.00 | 494.00 | 490.00 | 490.00 | 490.00 | 0.41% | 497,300 |
| Jan 5, 2026 | 488.00 | 492.00 | 482.00 | 488.00 | 488.00 | 0.41% | 1,708,100 |
| Jan 2, 2026 | 486.00 | 490.00 | 484.00 | 486.00 | 486.00 | - | 1,272,300 |
| Dec 30, 2025 | 484.00 | 492.00 | 480.00 | 486.00 | 486.00 | 0.83% | 696,200 |
| Dec 29, 2025 | 486.00 | 486.00 | 480.00 | 482.00 | 482.00 | -0.41% | 322,900 |
| Dec 24, 2025 | 480.00 | 486.00 | 480.00 | 484.00 | 484.00 | 1.26% | 572,600 |
| Dec 23, 2025 | 482.00 | 482.00 | 476.00 | 478.00 | 478.00 | -0.83% | 1,669,500 |
| Dec 22, 2025 | 484.00 | 484.00 | 478.00 | 482.00 | 482.00 | - | 1,625,100 |
| Dec 19, 2025 | 482.00 | 482.00 | 480.00 | 482.00 | 482.00 | - | 482,600 |
| Dec 18, 2025 | 484.00 | 486.00 | 480.00 | 482.00 | 482.00 | -0.41% | 871,400 |
| Dec 17, 2025 | 486.00 | 486.00 | 482.00 | 484.00 | 484.00 | - | 905,900 |
| Dec 16, 2025 | 486.00 | 486.00 | 482.00 | 484.00 | 484.00 | -0.41% | 182,300 |
| Dec 15, 2025 | 482.00 | 486.00 | 480.00 | 486.00 | 486.00 | 0.83% | 222,100 |
| Dec 12, 2025 | 484.00 | 486.00 | 474.00 | 482.00 | 482.00 | -0.41% | 948,400 |
| Dec 11, 2025 | 488.00 | 488.00 | 482.00 | 484.00 | 484.00 | -0.41% | 386,400 |
| Dec 10, 2025 | 490.00 | 490.00 | 482.00 | 486.00 | 486.00 | -0.41% | 619,900 |
| Dec 9, 2025 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 275,800 |
| Dec 8, 2025 | 492.00 | 492.00 | 484.00 | 488.00 | 488.00 | - | 999,800 |
| Dec 5, 2025 | 490.00 | 490.00 | 486.00 | 488.00 | 488.00 | -0.41% | 220,800 |
| Dec 4, 2025 | 490.00 | 490.00 | 488.00 | 490.00 | 490.00 | -0.41% | 253,700 |
| Dec 3, 2025 | 492.00 | 492.00 | 488.00 | 492.00 | 492.00 | - | 434,100 |
| Dec 2, 2025 | 490.00 | 492.00 | 488.00 | 492.00 | 492.00 | 0.41% | 197,800 |
| Dec 1, 2025 | 488.00 | 492.00 | 488.00 | 490.00 | 490.00 | 0.41% | 667,200 |
| Nov 28, 2025 | 488.00 | 492.00 | 484.00 | 488.00 | 488.00 | - | 1,593,500 |
| Nov 27, 2025 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 375,100 |
| Nov 26, 2025 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 507,900 |
| Nov 25, 2025 | 490.00 | 490.00 | 484.00 | 488.00 | 488.00 | -0.41% | 488,100 |
| Nov 24, 2025 | 490.00 | 494.00 | 486.00 | 490.00 | 490.00 | - | 527,900 |
| Nov 21, 2025 | 488.00 | 492.00 | 486.00 | 490.00 | 490.00 | 0.41% | 314,200 |
| Nov 20, 2025 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 177,600 |
| Nov 19, 2025 | 488.00 | 488.00 | 486.00 | 488.00 | 488.00 | - | 109,600 |
| Nov 18, 2025 | 488.00 | 488.00 | 484.00 | 488.00 | 488.00 | - | 421,600 |
| Nov 17, 2025 | 486.00 | 488.00 | 484.00 | 488.00 | 488.00 | - | 573,600 |
| Nov 14, 2025 | 488.00 | 488.00 | 486.00 | 488.00 | 488.00 | 0.41% | 254,900 |
| Nov 13, 2025 | 488.00 | 490.00 | 486.00 | 486.00 | 486.00 | -0.41% | 868,100 |
| Nov 12, 2025 | 490.00 | 490.00 | 488.00 | 488.00 | 488.00 | -0.41% | 230,400 |
| Nov 11, 2025 | 490.00 | 490.00 | 488.00 | 490.00 | 490.00 | - | 238,900 |
| Nov 10, 2025 | 488.00 | 494.00 | 488.00 | 490.00 | 490.00 | 0.41% | 224,700 |
| Nov 7, 2025 | 490.00 | 494.00 | 488.00 | 488.00 | 488.00 | -0.41% | 503,900 |
| Nov 6, 2025 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | - | 438,700 |
| Nov 5, 2025 | 492.00 | 494.00 | 490.00 | 490.00 | 490.00 | -0.81% | 214,300 |
| Nov 4, 2025 | 492.00 | 494.00 | 490.00 | 494.00 | 494.00 | 0.41% | 261,900 |
| Nov 3, 2025 | 490.00 | 496.00 | 488.00 | 492.00 | 492.00 | 0.41% | 378,100 |
| Oct 31, 2025 | 490.00 | 498.00 | 490.00 | 490.00 | 490.00 | - | 338,500 |
| Oct 30, 2025 | 496.00 | 498.00 | 488.00 | 490.00 | 490.00 | -1.21% | 845,200 |
| Oct 29, 2025 | 490.00 | 496.00 | 488.00 | 496.00 | 496.00 | 2.06% | 711,200 |
| Oct 28, 2025 | 486.00 | 494.00 | 484.00 | 486.00 | 486.00 | 0.41% | 1,585,200 |
| Oct 27, 2025 | 490.00 | 490.00 | 484.00 | 484.00 | 484.00 | -0.82% | 530,000 |
| Oct 24, 2025 | 486.00 | 490.00 | 484.00 | 488.00 | 488.00 | 0.41% | 640,200 |
| Oct 23, 2025 | 482.00 | 488.00 | 482.00 | 486.00 | 486.00 | 0.83% | 684,400 |
| Oct 22, 2025 | 480.00 | 484.00 | 480.00 | 482.00 | 482.00 | 0.42% | 758,600 |
| Oct 21, 2025 | 484.00 | 486.00 | 478.00 | 480.00 | 480.00 | -0.83% | 1,119,600 |
| Oct 20, 2025 | 482.00 | 484.00 | 478.00 | 484.00 | 484.00 | 0.83% | 410,300 |
| Oct 17, 2025 | 484.00 | 486.00 | 480.00 | 480.00 | 480.00 | -0.83% | 266,500 |
| Oct 16, 2025 | 486.00 | 486.00 | 480.00 | 484.00 | 484.00 | - | 504,600 |
| Oct 15, 2025 | 488.00 | 488.00 | 482.00 | 484.00 | 484.00 | - | 334,000 |
| Oct 14, 2025 | 488.00 | 488.00 | 482.00 | 484.00 | 484.00 | -0.82% | 550,200 |
| Oct 13, 2025 | 484.00 | 488.00 | 484.00 | 488.00 | 488.00 | 0.83% | 356,200 |
| Oct 10, 2025 | 488.00 | 488.00 | 482.00 | 484.00 | 484.00 | -0.41% | 344,300 |
| Oct 9, 2025 | 488.00 | 488.00 | 484.00 | 486.00 | 486.00 | -0.41% | 565,300 |