Price History - PBID

Kembali ke Company
Ticker: PBID
Company: PT Panca Budi Idaman Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 430.00 430.00 423.75 428.75 3,156,000 0
06-Jun-2022 427.50 430.00 425.00 427.50 2,705,200 0
03-Jun-2022 425.00 427.50 423.75 426.25 2,524,800 0
02-Jun-2022 426.25 427.50 422.50 425.00 3,335,200 0
31-May-2022 427.50 430.00 425.00 426.25 2,870,800 0
30-May-2022 417.50 425.00 417.50 425.00 2,688,000 0
27-May-2022 417.50 418.75 415.00 417.50 3,347,600 0
25-May-2022 417.50 425.00 413.75 417.50 2,610,800 0
24-May-2022 437.50 437.50 412.50 422.50 4,994,400 0
23-May-2022 445.00 452.50 441.25 442.50 10,223,600 0
20-May-2022 441.25 447.50 437.50 445.00 5,443,600 0
19-May-2022 438.75 442.50 435.00 440.00 2,219,600 0
18-May-2022 442.50 442.50 433.75 437.50 4,076,000 0
17-May-2022 440.00 443.75 435.00 435.00 4,013,600 0
13-May-2022 436.25 448.75 436.25 438.75 2,654,800 0
12-May-2022 431.25 437.50 426.25 436.25 2,200,000 0
11-May-2022 421.25 437.50 420.00 432.50 3,421,600 0
10-May-2022 415.00 423.75 411.25 420.00 3,909,200 0
09-May-2022 435.00 437.50 408.75 415.00 11,200,800 0
28-Apr-2022 440.00 441.25 435.00 438.75 2,566,400 0
27-Apr-2022 438.75 440.00 437.50 438.75 1,287,200 0
26-Apr-2022 442.50 442.50 437.50 438.75 1,690,400 0
25-Apr-2022 443.75 445.00 435.00 442.50 3,556,000 0
22-Apr-2022 443.75 446.25 441.25 443.75 1,606,800 0
21-Apr-2022 443.75 443.75 437.50 443.75 2,203,200 0
20-Apr-2022 442.50 443.75 438.75 441.25 2,492,400 0
19-Apr-2022 437.50 445.00 436.25 442.50 3,511,200 0
18-Apr-2022 437.50 438.75 433.75 437.50 1,122,000 0
14-Apr-2022 436.25 442.50 432.50 436.25 2,323,200 0
13-Apr-2022 438.75 442.50 436.25 436.25 1,831,600 0
12-Apr-2022 437.50 446.25 437.50 438.75 3,582,400 0
11-Apr-2022 435.00 438.75 433.75 437.50 2,568,000 0
08-Apr-2022 431.25 437.50 422.50 435.00 2,409,200 0
07-Apr-2022 432.50 443.75 430.00 432.50 1,722,800 0
06-Apr-2022 431.25 437.50 425.00 432.50 3,746,800 0
05-Apr-2022 440.00 453.75 428.75 431.25 5,303,600 0
04-Apr-2022 422.50 445.00 422.50 438.75 6,268,000 0
01-Apr-2022 423.75 423.75 420.00 422.50 1,927,600 0
31-Mar-2022 421.25 425.00 421.25 423.75 2,843,600 0
30-Mar-2022 420.00 423.75 418.75 422.50 3,015,200 0
29-Mar-2022 418.75 421.25 417.50 420.00 770,800 0
28-Mar-2022 421.25 423.75 413.75 418.75 3,717,200 0
25-Mar-2022 415.00 421.25 411.25 421.25 2,194,000 0
24-Mar-2022 422.50 422.50 417.50 417.50 2,392,400 0
23-Mar-2022 423.75 425.00 418.75 422.50 2,795,600 0
22-Mar-2022 417.50 423.75 411.25 423.75 3,908,000 0
21-Mar-2022 413.75 416.25 410.00 416.25 2,453,600 0
18-Mar-2022 408.75 415.00 408.75 411.25 1,545,200 0
17-Mar-2022 408.75 411.25 407.50 407.50 1,512,000 0
16-Mar-2022 407.50 412.50 407.50 408.75 1,810,800 0
15-Mar-2022 410.00 413.75 405.00 407.50 1,761,200 0
14-Mar-2022 411.25 415.00 407.50 410.00 2,686,800 0
11-Mar-2022 412.50 413.75 411.25 411.25 2,550,400 0
10-Mar-2022 411.25 412.50 410.00 412.50 1,758,800 0