Price History - PBID

Kembali ke Company
Ticker: PBID
Company: PT Panca Budi Idaman Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 420.00 425.00 420.00 422.50 2,620,400 0
09-Aug-2022 420.00 421.25 416.25 420.00 1,450,800 0
08-Aug-2022 415.00 420.00 415.00 418.75 1,984,000 0
05-Aug-2022 411.25 417.50 411.25 415.00 1,434,400 0
04-Aug-2022 410.00 413.75 410.00 411.25 1,440,000 0
03-Aug-2022 412.50 412.50 408.75 410.00 1,055,600 0
02-Aug-2022 412.50 413.75 407.50 412.50 967,600 0
01-Aug-2022 411.25 413.75 405.00 412.50 1,553,600 0
29-Jul-2022 411.25 418.75 405.00 411.25 2,308,800 0
28-Jul-2022 418.75 418.75 407.50 411.25 1,771,200 0
27-Jul-2022 415.00 418.75 413.75 417.50 1,637,600 0
26-Jul-2022 418.75 421.25 412.50 415.00 1,058,800 0
25-Jul-2022 417.50 421.25 415.00 415.00 1,966,400 0
22-Jul-2022 417.50 420.00 412.50 418.75 1,208,400 0
21-Jul-2022 410.00 417.50 410.00 417.50 1,066,800 0
20-Jul-2022 412.50 413.75 407.50 410.00 1,842,000 0
19-Jul-2022 415.00 415.00 412.50 412.50 972,000 0
18-Jul-2022 413.75 417.50 407.50 415.00 1,089,600 0
15-Jul-2022 417.50 417.50 413.75 413.75 1,905,600 0
14-Jul-2022 420.00 422.50 415.00 417.50 1,510,400 0
13-Jul-2022 413.75 422.50 412.50 418.75 2,888,800 0
12-Jul-2022 413.75 415.00 412.50 413.75 1,874,000 0
11-Jul-2022 415.00 415.00 410.00 413.75 2,232,800 0
08-Jul-2022 411.25 412.50 408.75 411.25 1,850,800 0
07-Jul-2022 410.00 412.50 405.00 408.75 2,824,400 0
06-Jul-2022 408.75 417.50 408.75 412.50 3,069,600 0
05-Jul-2022 408.75 415.00 408.75 411.25 2,114,800 0
04-Jul-2022 408.75 416.25 406.25 408.75 3,058,400 0
01-Jul-2022 416.25 418.75 406.25 408.75 2,736,400 0
30-Jun-2022 412.50 418.75 408.75 415.00 3,481,200 0
29-Jun-2022 413.75 416.25 408.75 413.75 2,569,600 0
28-Jun-2022 412.50 421.25 411.25 413.75 2,496,400 0
27-Jun-2022 415.00 421.25 411.25 412.50 2,688,800 0
24-Jun-2022 417.50 418.75 412.50 415.00 1,860,400 0
23-Jun-2022 412.50 415.00 411.25 415.00 1,398,400 0
22-Jun-2022 415.00 421.25 412.50 412.50 2,212,400 0
21-Jun-2022 410.00 415.00 407.50 415.00 2,171,200 0
20-Jun-2022 407.50 411.25 406.25 408.75 2,149,600 0
17-Jun-2022 411.25 413.75 406.25 406.25 1,364,800 0
16-Jun-2022 416.25 417.50 405.00 413.75 5,758,000 0
15-Jun-2022 421.25 425.00 412.50 415.00 3,493,200 0
14-Jun-2022 417.50 422.50 415.00 420.00 2,049,600 0
13-Jun-2022 422.50 425.00 413.75 417.50 4,293,600 0
10-Jun-2022 427.50 427.50 421.25 422.50 1,998,000 0
09-Jun-2022 426.25 428.75 422.50 425.00 3,217,200 0
08-Jun-2022 427.50 428.75 425.00 426.25 2,528,800 0