Price History - PBID

Kembali ke Company
Ticker: PBID
Company: PT Panca Budi Idaman Tbk
Date Open High Low Close Volume Value
09-Mar-2022 412.50 412.50 408.75 411.25 2,162,000 0
08-Mar-2022 407.50 412.50 407.50 410.00 3,024,800 0
07-Mar-2022 406.25 411.25 406.25 407.50 2,830,400 0
04-Mar-2022 410.00 412.50 405.00 406.25 2,320,400 0
02-Mar-2022 410.00 412.50 407.50 410.00 1,913,600 0
01-Mar-2022 405.00 413.75 402.50 410.00 3,614,000 0
25-Feb-2022 408.75 412.50 401.25 408.75 2,810,400 0
24-Feb-2022 416.25 418.75 405.00 408.75 2,942,800 0
23-Feb-2022 422.50 422.50 416.25 416.25 2,169,200 0
22-Feb-2022 412.50 436.25 411.25 416.25 4,005,200 0
21-Feb-2022 408.75 412.50 407.50 410.00 2,615,200 0
18-Feb-2022 411.25 415.00 408.75 408.75 2,054,800 0
17-Feb-2022 406.25 413.75 406.25 408.75 2,685,600 0
16-Feb-2022 406.25 408.75 403.75 406.25 2,914,800 0
15-Feb-2022 403.75 407.50 403.75 405.00 1,810,800 0
14-Feb-2022 407.50 410.00 400.00 402.50 5,220,400 0
11-Feb-2022 405.00 407.50 403.75 407.50 2,306,800 0
10-Feb-2022 407.50 408.75 403.75 406.25 2,249,200 0
09-Feb-2022 408.75 410.00 405.00 407.50 2,268,000 0
08-Feb-2022 410.00 415.00 407.50 408.75 2,168,000 0
07-Feb-2022 410.00 412.50 407.50 408.75 2,994,800 0
04-Feb-2022 405.00 408.75 402.50 408.75 2,217,200 0
03-Feb-2022 405.00 406.25 402.50 402.50 2,127,600 0
02-Feb-2022 403.75 405.00 402.50 405.00 744,400 0
31-Jan-2022 402.50 405.00 402.50 402.50 985,600 0
28-Jan-2022 400.00 402.50 397.50 402.50 1,379,600 0
27-Jan-2022 400.00 400.00 397.50 400.00 2,364,800 0
26-Jan-2022 401.25 401.25 396.25 400.00 2,348,000 0
25-Jan-2022 403.75 403.75 398.75 398.75 2,181,600 0
24-Jan-2022 402.50 402.50 400.00 401.25 1,755,200 0
21-Jan-2022 398.75 402.50 397.50 402.50 1,284,800 0
20-Jan-2022 402.50 402.50 398.75 402.50 1,899,600 0
19-Jan-2022 403.75 405.00 397.50 401.25 1,865,600 0
18-Jan-2022 403.75 403.75 398.75 402.50 1,806,400 0
17-Jan-2022 401.25 405.00 401.25 402.50 1,465,600 0
14-Jan-2022 400.00 405.00 400.00 402.50 1,598,000 0
13-Jan-2022 400.00 403.75 397.50 400.00 3,336,000 0
12-Jan-2022 402.50 403.75 397.50 400.00 1,941,600 0
11-Jan-2022 405.00 405.00 398.75 403.75 1,177,600 0
10-Jan-2022 403.75 405.00 401.25 403.75 1,260,400 0
07-Jan-2022 402.50 403.75 401.25 403.75 142,800 0
06-Jan-2022 405.00 405.00 401.25 402.50 380,800 0
05-Jan-2022 405.00 407.50 400.00 405.00 1,239,600 0
04-Jan-2022 401.25 408.75 401.25 402.50 986,400 0
03-Jan-2022 401.25 405.00 398.75 401.25 1,446,400 0
30-Dec-2021 403.75 403.75 400.00 401.25 1,872,000 0
29-Dec-2021 403.75 407.50 400.00 403.75 1,577,600 0
28-Dec-2021 402.50 405.00 402.50 403.75 370,400 0
27-Dec-2021 402.50 407.50 400.00 402.50 2,132,000 0
24-Dec-2021 405.00 408.75 402.50 402.50 1,582,400 0
23-Dec-2021 406.25 407.50 401.25 403.75 1,152,000 0
22-Dec-2021 410.00 411.25 400.00 405.00 2,530,000 0
21-Dec-2021 411.25 412.50 403.75 407.50 1,056,800 0
20-Dec-2021 412.50 413.75 406.25 407.50 1,866,800 0
17-Dec-2021 407.50 412.50 405.00 410.00 1,293,200 0
16-Dec-2021 408.75 412.50 405.00 407.50 1,855,600 0
15-Dec-2021 412.50 412.50 406.25 408.75 1,678,400 0
14-Dec-2021 413.75 413.75 406.25 412.50 2,090,800 0
13-Dec-2021 406.25 413.75 406.25 412.50 2,245,200 0
10-Dec-2021 407.50 408.75 406.25 406.25 2,556,800 0
09-Dec-2021 407.50 410.00 406.25 407.50 1,963,600 0
08-Dec-2021 407.50 411.25 406.25 407.50 1,580,800 0
07-Dec-2021 410.00 411.25 407.50 407.50 2,336,000 0
06-Dec-2021 412.50 412.50 407.50 408.75 1,677,200 0
03-Dec-2021 416.25 416.25 406.25 411.25 3,541,600 0
02-Dec-2021 417.50 425.00 413.75 413.75 4,849,200 0
01-Dec-2021 420.00 420.00 408.75 417.50 6,175,600 0
30-Nov-2021 410.00 422.50 406.25 417.50 7,518,800 0
29-Nov-2021 406.25 411.25 400.00 410.00 6,434,800 0
26-Nov-2021 413.75 425.00 405.00 406.25 7,641,600 0
25-Nov-2021 415.00 417.50 413.75 413.75 4,446,800 0
24-Nov-2021 417.50 421.25 415.00 415.00 6,309,600 0
23-Nov-2021 421.25 430.00 413.75 417.50 5,087,600 0
22-Nov-2021 413.75 422.50 412.50 421.25 6,194,000 0
19-Nov-2021 406.25 417.50 405.00 413.75 6,062,800 0
18-Nov-2021 402.50 411.25 400.00 406.25 6,380,400 0
17-Nov-2021 400.00 408.75 398.75 402.50 5,672,800 0
16-Nov-2021 407.50 407.50 398.75 400.00 5,163,200 0
15-Nov-2021 406.25 412.50 405.00 407.50 5,576,400 0
12-Nov-2021 403.75 411.25 401.25 405.00 5,082,800 0
11-Nov-2021 408.75 408.75 401.25 402.50 5,842,400 0
10-Nov-2021 417.50 417.50 407.50 408.75 6,927,200 0
09-Nov-2021 400.00 413.75 398.75 412.50 6,784,000 0
08-Nov-2021 398.75 402.50 397.50 398.75 5,883,600 0
05-Nov-2021 401.25 401.25 393.75 397.50 7,054,400 0
04-Nov-2021 396.25 405.00 396.25 400.00 5,493,200 0
03-Nov-2021 398.75 402.50 392.50 396.25 7,528,400 0
02-Nov-2021 405.00 412.50 398.75 398.75 5,200,400 0
01-Nov-2021 413.75 418.75 406.25 406.25 8,945,200 0
29-Oct-2021 422.50 423.75 415.00 416.25 7,319,600 0
28-Oct-2021 436.25 440.00 420.00 422.50 4,320,400 0
27-Oct-2021 436.25 446.25 431.25 436.25 5,547,200 0
26-Oct-2021 440.00 440.00 431.25 436.25 5,036,400 0
25-Oct-2021 440.00 440.00 428.75 433.75 6,120,800 0
22-Oct-2021 458.75 460.00 435.00 438.75 5,988,000 0
21-Oct-2021 450.00 465.00 448.75 457.50 6,822,000 0
19-Oct-2021 447.50 451.25 445.00 448.75 4,120,400 0
18-Oct-2021 438.75 447.50 438.75 447.50 6,382,000 0
15-Oct-2021 435.00 440.00 430.00 437.50 4,593,600 0
14-Oct-2021 446.25 446.25 433.75 433.75 5,852,800 0