Price History - PBID

Kembali ke Company
Ticker: PBID
Company: PT Panca Budi Idaman Tbk
Date Open High Low Close Volume Value
02-Apr-2024 368.75 378.75 362.50 372.50 1,758,000 0
01-Apr-2024 372.50 372.50 366.25 368.75 277,200 0
28-Mar-2024 373.75 373.75 367.50 367.50 206,000 0
27-Mar-2024 370.00 373.75 368.75 370.00 254,800 0
26-Mar-2024 375.00 375.00 367.50 370.00 324,400 0
25-Mar-2024 373.75 373.75 358.75 370.00 943,600 0
22-Mar-2024 362.50 362.50 356.25 358.75 180,800 0
21-Mar-2024 360.00 362.50 360.00 361.25 439,600 0
20-Mar-2024 358.75 360.00 355.00 360.00 161,600 0
19-Mar-2024 360.00 361.25 356.25 356.25 158,400 0
18-Mar-2024 357.50 360.00 355.00 357.50 250,000 0
15-Mar-2024 361.25 363.75 352.50 357.50 368,000 0
14-Mar-2024 362.50 363.75 352.50 361.25 406,800 0
13-Mar-2024 362.50 366.25 356.25 356.25 565,600 0
08-Mar-2024 350.00 365.00 350.00 362.50 618,800 0
07-Mar-2024 350.00 356.25 350.00 350.00 146,800 0
06-Mar-2024 347.50 361.25 347.50 350.00 817,200 0
05-Mar-2024 351.25 356.25 346.25 347.50 292,000 0
04-Mar-2024 380.00 380.00 347.50 351.25 162,000 0
01-Mar-2024 358.75 358.75 353.75 355.00 132,000 0
29-Feb-2024 352.50 360.00 352.50 358.75 154,800 0
28-Feb-2024 355.00 355.00 352.50 352.50 176,800 0
27-Feb-2024 356.25 356.25 350.00 355.00 149,600 0
26-Feb-2024 355.00 357.50 350.00 356.25 147,200 0
23-Feb-2024 355.00 355.00 350.00 355.00 212,400 0
22-Feb-2024 352.50 356.25 350.00 355.00 246,800 0
21-Feb-2024 351.25 353.75 346.25 353.75 332,400 0
20-Feb-2024 352.50 353.75 340.00 353.75 270,400 0
19-Feb-2024 353.75 355.00 352.50 353.75 350,400 0
16-Feb-2024 358.75 358.75 348.75 353.75 337,200 0
15-Feb-2024 357.50 358.75 348.75 353.75 152,800 0
13-Feb-2024 348.75 361.25 338.75 360.00 460,400 0
12-Feb-2024 351.25 351.25 343.75 351.25 359,600 0
07-Feb-2024 352.50 352.50 346.25 348.75 139,200 0
06-Feb-2024 346.25 352.50 345.00 352.50 250,000 0
05-Feb-2024 356.25 356.25 346.25 346.25 162,400 0
02-Feb-2024 352.50 355.00 347.50 347.50 421,200 0
01-Feb-2024 355.00 355.00 352.50 352.50 133,200 0
31-Jan-2024 356.25 356.25 350.00 355.00 135,600 0
30-Jan-2024 352.50 355.00 350.00 353.75 377,200 0
29-Jan-2024 347.50 352.50 346.25 352.50 199,600 0
26-Jan-2024 350.00 351.25 347.50 347.50 195,600 0
25-Jan-2024 348.75 352.50 347.50 350.00 250,400 0
24-Jan-2024 348.75 351.25 348.75 348.75 295,600 0
23-Jan-2024 345.00 353.75 345.00 350.00 560,000 0
22-Jan-2024 345.00 345.00 342.50 343.75 354,400 0
19-Jan-2024 342.50 346.25 340.00 343.75 180,800 0
18-Jan-2024 346.25 346.25 342.50 342.50 344,000 0
17-Jan-2024 347.50 350.00 343.75 345.00 404,800 0
16-Jan-2024 343.75 348.75 343.75 347.50 246,800 0
15-Jan-2024 341.25 345.00 341.25 343.75 196,000 0
12-Jan-2024 340.00 341.25 337.50 341.25 217,200 0
11-Jan-2024 338.75 341.25 337.50 340.00 314,800 0
10-Jan-2024 336.25 338.75 333.75 338.75 309,200 0
09-Jan-2024 337.50 338.75 333.75 336.25 207,600 0
08-Jan-2024 338.75 338.75 336.25 337.50 322,000 0
05-Jan-2024 337.50 340.00 333.75 338.75 327,200 0
04-Jan-2024 335.00 338.75 335.00 337.50 316,000 0
03-Jan-2024 332.50 337.50 332.50 336.25 238,000 0
02-Jan-2024 333.75 335.00 331.25 332.50 332,400 0
29-Dec-2023 332.50 332.50 327.50 331.25 443,600 0
28-Dec-2023 328.75 333.75 323.75 332.50 337,600 0
27-Dec-2023 322.50 330.00 322.50 328.75 410,000 0
22-Dec-2023 330.00 335.00 321.25 322.50 1,052,400 0
21-Dec-2023 327.50 331.25 326.25 326.25 254,000 0
20-Dec-2023 332.50 332.50 325.00 326.25 1,091,600 0
19-Dec-2023 327.50 331.25 327.50 327.50 203,200 0
18-Dec-2023 332.50 335.00 325.00 327.50 582,800 0
15-Dec-2023 330.00 335.00 330.00 332.50 223,200 0
14-Dec-2023 333.75 333.75 325.00 330.00 312,000 0
13-Dec-2023 336.25 336.25 326.25 326.25 475,200 0
12-Dec-2023 332.50 333.75 325.00 333.75 198,800 0
11-Dec-2023 333.75 333.75 325.00 332.50 692,400 0
08-Dec-2023 333.75 333.75 330.00 330.00 341,600 0
07-Dec-2023 335.00 337.50 330.00 333.75 482,000 0
06-Dec-2023 336.25 337.50 333.75 335.00 217,600 0
05-Dec-2023 337.50 338.75 335.00 336.25 912,400 0
04-Dec-2023 335.00 338.75 332.50 337.50 416,000 0
01-Dec-2023 337.50 337.50 331.25 332.50 911,600 0
30-Nov-2023 340.00 340.00 335.00 335.00 320,800 0
29-Nov-2023 337.50 347.50 333.75 335.00 758,400 0
28-Nov-2023 338.75 340.00 333.75 335.00 904,800 0
27-Nov-2023 342.50 342.50 335.00 336.25 446,000 0
24-Nov-2023 343.75 343.75 336.25 337.50 207,600 0
23-Nov-2023 337.50 338.75 333.75 337.50 1,116,000 0
22-Nov-2023 341.25 346.25 336.25 337.50 459,600 0
21-Nov-2023 346.25 346.25 337.50 340.00 706,800 0
20-Nov-2023 345.00 348.75 342.50 346.25 294,000 0
17-Nov-2023 350.00 351.25 342.50 345.00 419,600 0
16-Nov-2023 347.50 350.00 343.75 350.00 338,400 0
15-Nov-2023 340.00 346.25 340.00 341.25 271,600 0
14-Nov-2023 342.50 342.50 340.00 340.00 294,400 0
13-Nov-2023 345.00 345.00 341.25 342.50 1,078,000 0
10-Nov-2023 348.75 348.75 342.50 342.50 230,400 0
09-Nov-2023 348.75 348.75 343.75 343.75 218,800 0
08-Nov-2023 347.50 357.50 343.75 345.00 627,600 0
07-Nov-2023 346.25 348.75 343.75 343.75 432,000 0
06-Nov-2023 345.00 347.50 343.75 345.00 559,200 0
03-Nov-2023 360.00 360.00 345.00 345.00 1,204,400 0
02-Nov-2023 348.75 348.75 346.25 346.25 108,800 0