Price History - PBID

Kembali ke Company
Ticker: PBID
Company: PT Panca Budi Idaman Tbk
Date Open High Low Close Volume Value
16-Mar-2023 388.75 390.00 386.25 386.25 520,800 0
15-Mar-2023 386.25 392.50 385.00 388.75 451,600 0
14-Mar-2023 390.00 390.00 386.25 386.25 512,400 0
13-Mar-2023 395.00 395.00 387.50 390.00 458,400 0
10-Mar-2023 393.75 396.25 392.50 395.00 626,400 0
09-Mar-2023 395.00 397.50 393.75 393.75 572,400 0
08-Mar-2023 395.00 396.25 395.00 395.00 392,800 0
07-Mar-2023 393.75 397.50 391.25 397.50 638,800 0
06-Mar-2023 393.75 396.25 393.75 395.00 169,200 0
03-Mar-2023 395.00 398.75 393.75 396.25 466,400 0
02-Mar-2023 395.00 396.25 392.50 395.00 505,600 0
01-Mar-2023 395.00 395.00 390.00 395.00 702,400 0
28-Feb-2023 397.50 400.00 395.00 395.00 619,600 0
27-Feb-2023 398.75 398.75 395.00 397.50 465,600 0
24-Feb-2023 396.25 397.50 395.00 397.50 486,400 0
23-Feb-2023 395.00 397.50 395.00 397.50 502,800 0
22-Feb-2023 393.75 395.00 393.75 395.00 428,000 0
21-Feb-2023 395.00 397.50 392.50 393.75 504,000 0
20-Feb-2023 395.00 395.00 390.00 395.00 474,000 0
17-Feb-2023 395.00 397.50 395.00 397.50 463,200 0
16-Feb-2023 396.25 396.25 395.00 395.00 492,800 0
15-Feb-2023 396.25 397.50 395.00 396.25 620,000 0
14-Feb-2023 396.25 397.50 396.25 396.25 450,800 0
13-Feb-2023 396.25 397.50 395.00 396.25 692,000 0
10-Feb-2023 397.50 397.50 393.75 393.75 640,800 0
09-Feb-2023 395.00 397.50 393.75 397.50 108,400 0
08-Feb-2023 395.00 395.00 393.75 393.75 454,800 0
07-Feb-2023 393.75 395.00 393.75 395.00 536,400 0
06-Feb-2023 393.75 395.00 392.50 393.75 632,800 0
03-Feb-2023 391.25 395.00 391.25 392.50 1,031,200 0
02-Feb-2023 390.00 390.00 387.50 388.75 474,000 0
01-Feb-2023 390.00 392.50 387.50 390.00 520,800 0
31-Jan-2023 386.25 387.50 385.00 387.50 598,800 0
30-Jan-2023 386.25 387.50 385.00 386.25 853,600 0
27-Jan-2023 387.50 387.50 385.00 387.50 315,600 0
26-Jan-2023 388.75 388.75 383.75 385.00 1,236,400 0
25-Jan-2023 391.25 391.25 386.25 386.25 642,800 0
24-Jan-2023 390.00 392.50 386.25 390.00 666,000 0
20-Jan-2023 388.75 388.75 386.25 387.50 240,400 0
19-Jan-2023 390.00 392.50 386.25 388.75 1,792,800 0
18-Jan-2023 388.75 388.75 385.00 387.50 931,200 0
17-Jan-2023 385.00 388.75 385.00 387.50 1,016,400 0
16-Jan-2023 386.25 388.75 385.00 386.25 2,288,400 0
13-Jan-2023 388.75 388.75 386.25 386.25 2,328,000 0
12-Jan-2023 388.75 391.25 387.50 388.75 1,972,000 0
11-Jan-2023 385.00 390.00 385.00 388.75 1,974,400 0
10-Jan-2023 387.50 391.25 385.00 386.25 1,078,400 0
09-Jan-2023 395.00 395.00 387.50 387.50 1,318,400 0
06-Jan-2023 387.50 393.75 387.50 393.75 1,763,200 0
05-Jan-2023 392.50 392.50 385.00 387.50 1,796,400 0
04-Jan-2023 393.75 395.00 392.50 393.75 1,649,200 0
03-Jan-2023 393.75 393.75 392.50 392.50 1,433,600 0
02-Jan-2023 395.00 396.25 392.50 392.50 940,000 0
30-Dec-2022 392.50 395.00 392.50 393.75 1,449,200 0
29-Dec-2022 393.75 393.75 392.50 393.75 2,137,600 0
28-Dec-2022 393.75 395.00 392.50 393.75 1,948,400 0
27-Dec-2022 391.25 396.25 390.00 392.50 1,712,800 0
26-Dec-2022 391.25 392.50 390.00 390.00 1,946,800 0
23-Dec-2022 393.75 393.75 390.00 391.25 2,124,800 0
22-Dec-2022 390.00 391.25 390.00 391.25 668,800 0
21-Dec-2022 392.50 397.50 390.00 390.00 2,183,600 0
20-Dec-2022 400.00 401.25 391.25 392.50 2,072,400 0
19-Dec-2022 391.25 401.25 387.50 401.25 2,724,000 0
16-Dec-2022 393.75 393.75 390.00 391.25 3,063,600 0
15-Dec-2022 395.00 397.50 393.75 395.00 1,412,400 0
14-Dec-2022 395.00 398.75 395.00 397.50 2,711,600 0
13-Dec-2022 396.25 396.25 393.75 395.00 2,377,200 0
12-Dec-2022 393.75 398.75 390.00 396.25 2,674,400 0
09-Dec-2022 398.75 398.75 392.50 395.00 2,461,200 0
08-Dec-2022 396.25 396.25 391.25 395.00 2,448,400 0
07-Dec-2022 395.00 397.50 393.75 396.25 2,220,400 0
06-Dec-2022 395.00 395.00 392.50 395.00 2,348,800 0
05-Dec-2022 395.00 401.25 391.25 395.00 2,389,600 0
02-Dec-2022 396.25 401.25 395.00 395.00 1,982,800 0
01-Dec-2022 400.00 401.25 387.50 396.25 2,791,200 0
30-Nov-2022 397.50 400.00 396.25 400.00 2,432,800 0
29-Nov-2022 397.50 397.50 393.75 396.25 2,656,800 0
28-Nov-2022 400.00 401.25 396.25 397.50 2,482,800 0
25-Nov-2022 397.50 398.75 396.25 397.50 2,583,600 0
24-Nov-2022 400.00 400.00 396.25 397.50 2,571,600 0
23-Nov-2022 401.25 401.25 396.25 400.00 2,220,400 0
22-Nov-2022 395.00 402.50 395.00 400.00 2,413,600 0
21-Nov-2022 401.25 401.25 395.00 395.00 3,093,600 0
18-Nov-2022 401.25 405.00 397.50 401.25 2,941,200 0
17-Nov-2022 395.00 405.00 395.00 402.50 2,475,200 0
16-Nov-2022 397.50 397.50 395.00 395.00 2,714,400 0
15-Nov-2022 400.00 403.75 396.25 397.50 2,720,000 0
14-Nov-2022 401.25 402.50 396.25 397.50 2,982,400 0
11-Nov-2022 397.50 402.50 397.50 401.25 2,692,800 0
10-Nov-2022 400.00 400.00 397.50 397.50 2,541,200 0
09-Nov-2022 402.50 402.50 398.75 400.00 2,480,400 0
08-Nov-2022 403.75 403.75 397.50 401.25 2,646,800 0
07-Nov-2022 401.25 402.50 400.00 401.25 2,620,800 0
04-Nov-2022 403.75 403.75 400.00 401.25 2,929,600 0
03-Nov-2022 401.25 402.50 401.25 401.25 2,019,600 0
02-Nov-2022 400.00 405.00 400.00 401.25 3,629,600 0
01-Nov-2022 396.25 403.75 395.00 400.00 3,248,800 0
31-Oct-2022 400.00 405.00 393.75 396.25 3,813,200 0
28-Oct-2022 408.75 408.75 391.25 400.00 7,536,800 0
27-Oct-2022 413.75 413.75 412.50 413.75 1,797,200 0