PT Panca Budi Idaman Tbk (IDX:PBID)
Indonesia
· Delayed Price · Currency is IDR 535.00
+10.00 (1.90%)
Apr 29, 2026, 11:20 AM WIB
PT Panca Budi Idaman Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 505.00 | 510.00 | 505.00 | 510.00 | - | 0.99% | 31,400 |
| Apr 27, 2026 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 620,800 |
| Apr 24, 2026 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 789,900 |
| Apr 23, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.92% | 567,800 |
| Apr 22, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | - | 770,400 |
| Apr 21, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | - | 312,000 |
| Apr 20, 2026 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | - | 579,000 |
| Apr 17, 2026 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | - | 944,300 |
| Apr 16, 2026 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | 0.97% | 977,700 |
| Apr 15, 2026 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | - | 435,100 |
| Apr 14, 2026 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.98% | 1,434,000 |
| Apr 13, 2026 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 1,240,500 |
| Apr 10, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 422,100 |
| Apr 9, 2026 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 911,900 |
| Apr 8, 2026 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | - | 915,100 |
| Apr 7, 2026 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | -1.89% | 1,295,500 |
| Apr 6, 2026 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1.92% | 1,144,700 |
| Apr 2, 2026 | 510.00 | 530.00 | 505.00 | 520.00 | 520.00 | 1.96% | 1,848,100 |
| Apr 1, 2026 | 505.00 | 530.00 | 500.00 | 510.00 | 510.00 | 0.99% | 2,033,300 |
| Mar 31, 2026 | 500.00 | 515.00 | 500.00 | 505.00 | 505.00 | 1.00% | 2,163,700 |
| Mar 30, 2026 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 0.81% | 1,705,700 |
| Mar 27, 2026 | 498.00 | 505.00 | 496.00 | 496.00 | 496.00 | -0.40% | 743,200 |
| Mar 26, 2026 | 500.00 | 505.00 | 496.00 | 498.00 | 498.00 | -0.40% | 1,120,300 |
| Mar 25, 2026 | 505.00 | 505.00 | 492.00 | 500.00 | 500.00 | -0.99% | 1,868,600 |
| Mar 17, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 697,300 |
| Mar 16, 2026 | 500.00 | 510.00 | 496.00 | 500.00 | 500.00 | - | 2,836,500 |
| Mar 13, 2026 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 0.40% | 1,764,200 |
| Mar 12, 2026 | 498.00 | 505.00 | 498.00 | 498.00 | 498.00 | 1.22% | 2,490,400 |
| Mar 11, 2026 | 488.00 | 494.00 | 488.00 | 492.00 | 492.00 | 0.82% | 1,164,500 |
| Mar 10, 2026 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | - | 644,000 |
| Mar 9, 2026 | 486.00 | 488.00 | 480.00 | 488.00 | 488.00 | 0.41% | 1,280,300 |
| Mar 6, 2026 | 488.00 | 490.00 | 482.00 | 486.00 | 486.00 | - | 1,080,500 |
| 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 |