Price History - PBID

Kembali ke Company
Ticker: PBID
Company: PT Panca Budi Idaman Tbk
Date Open High Low Close Volume Value
29-Dec-2022 393.75 393.75 392.50 393.75 2,137,600 0
28-Dec-2022 393.75 395.00 392.50 393.75 1,948,400 0
27-Dec-2022 391.25 396.25 390.00 392.50 1,712,800 0
26-Dec-2022 391.25 392.50 390.00 390.00 1,946,800 0
23-Dec-2022 393.75 393.75 390.00 391.25 2,124,800 0
22-Dec-2022 390.00 391.25 390.00 391.25 668,800 0
21-Dec-2022 392.50 397.50 390.00 390.00 2,183,600 0
20-Dec-2022 400.00 401.25 391.25 392.50 2,072,400 0
19-Dec-2022 391.25 401.25 387.50 401.25 2,724,000 0
16-Dec-2022 393.75 393.75 390.00 391.25 3,063,600 0
15-Dec-2022 395.00 397.50 393.75 395.00 1,412,400 0
14-Dec-2022 395.00 398.75 395.00 397.50 2,711,600 0
13-Dec-2022 396.25 396.25 393.75 395.00 2,377,200 0
12-Dec-2022 393.75 398.75 390.00 396.25 2,674,400 0
09-Dec-2022 398.75 398.75 392.50 395.00 2,461,200 0
08-Dec-2022 396.25 396.25 391.25 395.00 2,448,400 0
07-Dec-2022 395.00 397.50 393.75 396.25 2,220,400 0
06-Dec-2022 395.00 395.00 392.50 395.00 2,348,800 0
05-Dec-2022 395.00 401.25 391.25 395.00 2,389,600 0
02-Dec-2022 396.25 401.25 395.00 395.00 1,982,800 0
01-Dec-2022 400.00 401.25 387.50 396.25 2,791,200 0
30-Nov-2022 397.50 400.00 396.25 400.00 2,432,800 0
29-Nov-2022 397.50 397.50 393.75 396.25 2,656,800 0
28-Nov-2022 400.00 401.25 396.25 397.50 2,482,800 0
25-Nov-2022 397.50 398.75 396.25 397.50 2,583,600 0
24-Nov-2022 400.00 400.00 396.25 397.50 2,571,600 0
23-Nov-2022 401.25 401.25 396.25 400.00 2,220,400 0
22-Nov-2022 395.00 402.50 395.00 400.00 2,413,600 0
21-Nov-2022 401.25 401.25 395.00 395.00 3,093,600 0
18-Nov-2022 401.25 405.00 397.50 401.25 2,941,200 0
17-Nov-2022 395.00 405.00 395.00 402.50 2,475,200 0
16-Nov-2022 397.50 397.50 395.00 395.00 2,714,400 0
15-Nov-2022 400.00 403.75 396.25 397.50 2,720,000 0
14-Nov-2022 401.25 402.50 396.25 397.50 2,982,400 0
11-Nov-2022 397.50 402.50 397.50 401.25 2,692,800 0
10-Nov-2022 400.00 400.00 397.50 397.50 2,541,200 0
09-Nov-2022 402.50 402.50 398.75 400.00 2,480,400 0
08-Nov-2022 403.75 403.75 397.50 401.25 2,646,800 0
07-Nov-2022 401.25 402.50 400.00 401.25 2,620,800 0
04-Nov-2022 403.75 403.75 400.00 401.25 2,929,600 0
03-Nov-2022 401.25 402.50 401.25 401.25 2,019,600 0
02-Nov-2022 400.00 405.00 400.00 401.25 3,629,600 0
01-Nov-2022 396.25 403.75 395.00 400.00 3,248,800 0
31-Oct-2022 400.00 405.00 393.75 396.25 3,813,200 0
28-Oct-2022 408.75 408.75 391.25 400.00 7,536,800 0
27-Oct-2022 413.75 413.75 412.50 413.75 1,797,200 0
26-Oct-2022 415.00 415.00 412.50 412.50 2,520,800 0
25-Oct-2022 415.00 415.00 413.75 413.75 2,280,800 0
24-Oct-2022 415.00 417.50 412.50 413.75 2,728,000 0
21-Oct-2022 413.75 416.25 413.75 413.75 2,794,000 0
20-Oct-2022 416.25 418.75 413.75 413.75 3,069,600 0
19-Oct-2022 413.75 418.75 412.50 416.25 3,320,800 0
18-Oct-2022 410.00 413.75 410.00 412.50 2,300,400 0
17-Oct-2022 412.50 413.75 408.75 408.75 3,097,200 0
14-Oct-2022 410.00 413.75 407.50 412.50 2,853,600 0
13-Oct-2022 410.00 410.00 408.75 408.75 2,282,800 0
12-Oct-2022 410.00 411.25 406.25 408.75 2,513,200 0
11-Oct-2022 407.50 410.00 406.25 408.75 2,634,000 0
10-Oct-2022 407.50 411.25 406.25 407.50 2,581,200 0
07-Oct-2022 415.00 416.25 407.50 407.50 2,527,600 0
06-Oct-2022 415.00 415.00 408.75 412.50 2,788,400 0
05-Oct-2022 413.75 425.00 413.75 413.75 2,517,600 0
04-Oct-2022 412.50 413.75 411.25 413.75 1,486,000 0
03-Oct-2022 410.00 412.50 407.50 411.25 2,365,200 0
30-Sep-2022 408.75 410.00 407.50 408.75 2,728,400 0
29-Sep-2022 412.50 415.00 408.75 408.75 3,148,000 0
28-Sep-2022 413.75 417.50 411.25 412.50 2,267,600 0
27-Sep-2022 415.00 416.25 413.75 413.75 2,541,200 0
26-Sep-2022 416.25 416.25 413.75 415.00 1,776,000 0
23-Sep-2022 416.25 417.50 413.75 413.75 2,991,200 0
22-Sep-2022 416.25 416.25 413.75 415.00 2,876,800 0
21-Sep-2022 417.50 417.50 415.00 416.25 1,350,000 0
20-Sep-2022 413.75 418.75 413.75 416.25 2,506,400 0
19-Sep-2022 416.25 418.75 412.50 413.75 2,764,800 0
16-Sep-2022 418.75 422.50 415.00 416.25 2,848,800 0
15-Sep-2022 418.75 420.00 416.25 418.75 1,507,200 0
14-Sep-2022 420.00 420.00 415.00 418.75 2,614,400 0
13-Sep-2022 420.00 425.00 416.25 420.00 2,631,600 0
12-Sep-2022 418.75 422.50 415.00 420.00 2,921,200 0
09-Sep-2022 417.50 418.75 415.00 417.50 2,508,000 0
08-Sep-2022 416.25 418.75 415.00 416.25 3,210,400 0
07-Sep-2022 418.75 418.75 413.75 416.25 2,652,800 0
06-Sep-2022 420.00 420.00 410.00 418.75 4,011,200 0
05-Sep-2022 421.25 422.50 416.25 418.75 3,083,600 0
02-Sep-2022 421.25 422.50 420.00 421.25 2,322,400 0
01-Sep-2022 421.25 422.50 420.00 421.25 2,247,600 0
31-Aug-2022 421.25 422.50 418.75 421.25 2,453,600 0
30-Aug-2022 422.50 425.00 417.50 420.00 2,535,600 0
29-Aug-2022 420.00 425.00 413.75 422.50 3,751,600 0
26-Aug-2022 421.25 422.50 420.00 420.00 1,371,200 0
25-Aug-2022 423.75 425.00 421.25 421.25 1,440,000 0
24-Aug-2022 421.25 422.50 420.00 421.25 708,800 0
23-Aug-2022 421.25 421.25 418.75 421.25 799,600 0
22-Aug-2022 421.25 421.25 417.50 421.25 3,103,600 0
19-Aug-2022 425.00 425.00 418.75 421.25 1,493,600 0
18-Aug-2022 427.50 427.50 425.00 425.00 637,600 0
16-Aug-2022 427.50 427.50 425.00 427.50 1,148,000 0
15-Aug-2022 426.25 427.50 422.50 427.50 1,866,000 0
12-Aug-2022 425.00 427.50 425.00 426.25 935,600 0
11-Aug-2022 422.50 430.00 422.50 425.00 1,446,000 0