Price History - PBID

Kembali ke Company
Ticker: PBID
Company: PT Panca Budi Idaman Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 350.00 350.00 346.25 346.25 568,400 0
31-Oct-2023 350.00 360.00 348.75 350.00 647,200 0
30-Oct-2023 351.25 360.00 348.75 348.75 1,106,400 0
27-Oct-2023 351.25 352.50 350.00 351.25 765,200 0
26-Oct-2023 355.00 355.00 346.25 352.50 359,200 0
25-Oct-2023 351.25 355.00 351.25 353.75 187,200 0
24-Oct-2023 357.50 357.50 350.00 351.25 255,600 0
23-Oct-2023 355.00 357.50 350.00 351.25 782,800 0
20-Oct-2023 356.25 361.25 343.75 352.50 317,200 0
19-Oct-2023 350.00 363.75 350.00 356.25 808,000 0
18-Oct-2023 351.25 351.25 350.00 351.25 352,400 0
17-Oct-2023 350.00 355.00 350.00 352.50 283,200 0
16-Oct-2023 351.25 352.50 348.75 350.00 639,600 0
13-Oct-2023 351.25 355.00 350.00 351.25 628,400 0
12-Oct-2023 352.50 356.25 351.25 351.25 320,400 0
11-Oct-2023 356.25 356.25 352.50 352.50 254,400 0
10-Oct-2023 363.75 363.75 351.25 353.75 266,000 0
09-Oct-2023 355.00 357.50 351.25 353.75 326,400 0
06-Oct-2023 356.25 356.25 353.75 355.00 210,000 0
05-Oct-2023 355.00 356.25 352.50 353.75 213,600 0
04-Oct-2023 353.75 353.75 352.50 352.50 257,600 0
03-Oct-2023 355.00 356.25 352.50 353.75 251,600 0
02-Oct-2023 360.00 360.00 356.25 356.25 380,000 0
29-Sep-2023 360.00 361.25 360.00 361.25 214,800 0
27-Sep-2023 361.25 361.25 356.25 361.25 481,200 0
26-Sep-2023 358.75 371.25 356.25 357.50 338,400 0
25-Sep-2023 360.00 365.00 348.75 358.75 1,148,000 0
22-Sep-2023 360.00 363.75 360.00 360.00 685,200 0
21-Sep-2023 360.00 361.25 358.75 360.00 450,400 0
20-Sep-2023 360.00 361.25 358.75 360.00 303,200 0
19-Sep-2023 362.50 362.50 360.00 361.25 743,600 0
18-Sep-2023 367.50 367.50 361.25 362.50 64,800 0
15-Sep-2023 362.50 367.50 362.50 363.75 1,206,400 0
14-Sep-2023 363.75 365.00 361.25 362.50 913,600 0
13-Sep-2023 363.75 365.00 361.25 362.50 470,400 0
12-Sep-2023 367.50 367.50 363.75 363.75 452,000 0
11-Sep-2023 366.25 368.75 363.75 366.25 358,000 0
08-Sep-2023 368.75 368.75 362.50 366.25 303,200 0
07-Sep-2023 367.50 371.25 367.50 368.75 246,000 0
06-Sep-2023 371.25 371.25 366.25 367.50 284,400 0
05-Sep-2023 368.75 371.25 367.50 371.25 392,400 0
04-Sep-2023 367.50 368.75 363.75 368.75 394,800 0
01-Sep-2023 366.25 368.75 363.75 367.50 405,200 0
31-Aug-2023 370.00 370.00 366.25 366.25 277,600 0
30-Aug-2023 366.25 371.25 366.25 366.25 269,200 0
29-Aug-2023 365.00 367.50 365.00 365.00 340,800 0