Price History - PBID

Kembali ke Company
Ticker: PBID
Company: PT Panca Budi Idaman Tbk
Date Open High Low Close Volume Value
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
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