Price History - PBID

Kembali ke Company
Ticker: PBID
Company: PT Panca Budi Idaman Tbk
Date Open High Low Close Volume Value
28-Aug-2023 368.75 368.75 362.50 365.00 674,400 0
25-Aug-2023 372.50 372.50 362.50 370.00 481,200 0
24-Aug-2023 370.00 372.50 370.00 371.25 381,200 0
23-Aug-2023 368.75 370.00 367.50 370.00 322,400 0
22-Aug-2023 368.75 370.00 366.25 367.50 359,200 0
21-Aug-2023 368.75 370.00 367.50 368.75 620,000 0
18-Aug-2023 370.00 370.00 366.25 368.75 310,400 0
16-Aug-2023 371.25 372.50 358.75 370.00 2,333,600 0
15-Aug-2023 373.75 376.25 365.00 366.25 1,248,400 0
14-Aug-2023 373.75 375.00 372.50 373.75 458,000 0
11-Aug-2023 376.25 376.25 373.75 373.75 448,000 0
10-Aug-2023 377.50 377.50 372.50 373.75 295,600 0
09-Aug-2023 373.75 373.75 372.50 372.50 540,000 0
08-Aug-2023 375.00 377.50 372.50 373.75 358,400 0
07-Aug-2023 375.00 376.25 365.00 373.75 745,600 0
04-Aug-2023 376.25 377.50 375.00 375.00 1,268,000 0
03-Aug-2023 377.50 377.50 376.25 376.25 429,200 0
02-Aug-2023 376.25 382.50 375.00 377.50 537,600 0
01-Aug-2023 375.00 377.50 373.75 377.50 540,000 0
31-Jul-2023 377.50 380.00 372.50 373.75 769,200 0
28-Jul-2023 400.00 400.00 370.00 377.50 3,415,600 0
27-Jul-2023 403.75 403.75 400.00 401.25 142,000 0
26-Jul-2023 405.00 405.00 400.00 402.50 188,000 0
25-Jul-2023 405.00 406.25 401.25 403.75 240,000 0
24-Jul-2023 398.75 406.25 396.25 405.00 179,600 0
21-Jul-2023 400.00 403.75 398.75 398.75 673,200 0
20-Jul-2023 398.75 402.50 398.75 400.00 402,800 0
18-Jul-2023 395.00 400.00 395.00 397.50 444,000 0
17-Jul-2023 396.25 397.50 392.50 397.50 161,200 0
14-Jul-2023 393.75 401.25 390.00 396.25 747,600 0
13-Jul-2023 395.00 401.25 395.00 400.00 722,400 0
12-Jul-2023 393.75 396.25 393.75 395.00 286,000 0
11-Jul-2023 391.25 396.25 391.25 393.75 379,200 0
10-Jul-2023 395.00 395.00 387.50 391.25 662,400 0
07-Jul-2023 396.25 396.25 387.50 391.25 677,200 0
06-Jul-2023 393.75 397.50 391.25 396.25 568,800 0
05-Jul-2023 393.75 393.75 390.00 391.25 639,200 0
04-Jul-2023 398.75 398.75 387.50 393.75 751,200 0
03-Jul-2023 386.25 391.25 383.75 387.50 1,184,400 0
27-Jun-2023 380.00 386.25 380.00 386.25 1,198,000 0
26-Jun-2023 382.50 387.50 378.75 380.00 3,626,400 0
23-Jun-2023 382.50 383.75 381.25 382.50 728,800 0
22-Jun-2023 383.75 383.75 381.25 382.50 773,200 0
21-Jun-2023 382.50 383.75 381.25 381.25 384,000 0
20-Jun-2023 381.25 382.50 381.25 382.50 444,000 0
19-Jun-2023 383.75 383.75 381.25 381.25 355,600 0
16-Jun-2023 381.25 385.00 381.25 381.25 1,923,600 0
15-Jun-2023 381.25 383.75 378.75 382.50 640,000 0
14-Jun-2023 382.50 383.75 378.75 381.25 1,151,600 0
13-Jun-2023 380.00 383.75 377.50 378.75 1,136,000 0
12-Jun-2023 380.00 382.50 377.50 380.00 871,200 0
09-Jun-2023 382.50 385.00 375.00 381.25 1,440,800 0
08-Jun-2023 381.25 385.00 380.00 380.00 1,208,400 0
07-Jun-2023 383.75 385.00 381.25 381.25 1,162,800 0
06-Jun-2023 395.00 395.00 381.25 381.25 1,393,200 0
05-Jun-2023 385.00 385.00 381.25 382.50 2,199,600 0
31-May-2023 382.50 385.00 380.00 383.75 1,793,200 0
30-May-2023 382.50 385.00 375.00 382.50 2,798,800 0
29-May-2023 405.00 406.25 397.50 402.50 3,493,200 0
26-May-2023 401.25 405.00 397.50 400.00 1,040,000 0
25-May-2023 406.25 408.75 398.75 398.75 3,055,200 0
24-May-2023 410.00 410.00 398.75 405.00 1,737,200 0
23-May-2023 400.00 412.50 398.75 400.00 1,561,200 0
22-May-2023 400.00 406.25 392.50 400.00 2,016,800 0
19-May-2023 403.75 406.25 397.50 400.00 986,400 0
17-May-2023 405.00 406.25 398.75 398.75 2,021,200 0
16-May-2023 406.25 407.50 403.75 405.00 373,200 0
15-May-2023 406.25 411.25 401.25 407.50 780,400 0
12-May-2023 406.25 410.00 405.00 405.00 520,400 0
11-May-2023 402.50 406.25 400.00 402.50 347,600 0
10-May-2023 400.00 410.00 398.75 402.50 642,800 0
09-May-2023 400.00 400.00 397.50 400.00 144,000 0
08-May-2023 392.50 402.50 392.50 400.00 171,200 0
05-May-2023 395.00 395.00 392.50 392.50 232,800 0
04-May-2023 393.75 396.25 392.50 396.25 534,400 0
03-May-2023 398.75 398.75 392.50 395.00 195,600 0
02-May-2023 393.75 398.75 390.00 395.00 732,000 0
28-Apr-2023 395.00 400.00 387.50 393.75 874,400 0
27-Apr-2023 396.25 396.25 392.50 395.00 329,200 0
26-Apr-2023 397.50 400.00 395.00 396.25 469,200 0
18-Apr-2023 395.00 398.75 393.75 397.50 532,400 0
17-Apr-2023 392.50 397.50 391.25 395.00 361,200 0
14-Apr-2023 395.00 396.25 392.50 392.50 265,600 0
13-Apr-2023 392.50 395.00 392.50 395.00 428,000 0
12-Apr-2023 392.50 397.50 392.50 392.50 325,600 0
11-Apr-2023 388.75 395.00 388.75 388.75 314,800 0
10-Apr-2023 391.25 391.25 388.75 388.75 297,600 0
06-Apr-2023 391.25 397.50 391.25 391.25 390,400 0
05-Apr-2023 390.00 392.50 387.50 388.75 320,800 0
04-Apr-2023 395.00 395.00 390.00 390.00 387,200 0
03-Apr-2023 397.50 397.50 390.00 393.75 260,000 0
31-Mar-2023 390.00 400.00 390.00 392.50 252,000 0
30-Mar-2023 388.75 395.00 388.75 391.25 333,200 0
29-Mar-2023 386.25 393.75 386.25 391.25 324,000 0
28-Mar-2023 390.00 390.00 386.25 386.25 336,800 0
27-Mar-2023 387.50 388.75 386.25 387.50 396,400 0
24-Mar-2023 386.25 400.00 385.00 387.50 389,600 0
21-Mar-2023 385.00 390.00 385.00 386.25 380,000 0
20-Mar-2023 387.50 387.50 383.75 385.00 436,400 0
17-Mar-2023 385.00 388.75 385.00 387.50 398,000 0