Italia markets closed

PT Panca Budi Idaman Tbk (PBID.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
438,00-2,00 (-0,45%)
Alla chiusura: 04:02PM WIB
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024442,00448,00436,00438,00438,00759.600
27 giu 2024438,00442,00436,00440,00440,00814.000
26 giu 2024438,00440,00434,00436,00436,00757.300
25 giu 2024444,00444,00436,00438,00438,001.202.900
24 giu 2024444,00446,00432,00442,00442,001.489.800
21 giu 2024432,00448,00432,00442,00442,001.746.100
20 giu 2024420,00434,00420,00432,00432,00885.700
19 giu 2024438,00438,00418,00422,00422,00661.300
14 giu 2024450,00450,00436,00438,00438,00904.300
13 giu 2024446,00450,00442,00444,00444,00454.100
12 giu 2024452,00458,00442,00442,00442,00836.900
11 giu 2024454,00458,00450,00450,00450,00748.600
10 giu 2024448,00460,00446,00454,00454,001.857.000
07 giu 2024428,00454,00428,00448,00448,001.858.500
06 giu 2024414,00428,00414,00428,00428,001.086.000
05 giu 2024420,00420,00408,00414,00414,00613.000
04 giu 2024422,00428,00414,00418,00418,00740.500
03 giu 2024444,00448,00412,00422,00422,002.803.400
31 mag 2024462,00466,00430,00444,00444,002.130.800
31 mag 20244:1 Frazionamento azionario
30 mag 2024465,00465,00452,50461,25461,251.680.800
29 mag 2024458,75470,00458,75465,00465,001.912.000
28 mag 2024455,00460,00450,00458,75458,751.508.400
27 mag 2024450,00462,50448,75455,00455,002.260.400
22 mag 2024477,50477,50437,50448,75448,754.684.400
22 mag 202440 Dividendo
21 mag 2024482,50487,50473,75480,00440,006.211.600
20 mag 2024440,00505,00440,00478,75438,8513.405.200
17 mag 2024438,75440,00437,50438,75402,191.490.000
16 mag 2024437,50442,50433,75438,75402,191.436.000
15 mag 2024440,00443,75425,00433,75397,601.270.800
14 mag 2024438,75447,50436,25437,50401,042.900.400
13 mag 2024416,25445,00416,25438,75402,193.360.400
08 mag 2024422,50425,00411,25415,00380,42586.000
07 mag 2024421,25425,00421,25423,75388,441.291.600
06 mag 2024412,50423,75407,50421,25386,152.674.000
03 mag 2024408,75413,75407,50413,75379,271.082.400
02 mag 2024406,25412,50403,75406,25372,401.503.200
30 apr 2024392,50411,25387,50406,25372,401.827.600
29 apr 2024387,50387,50381,25386,25354,06243.600
26 apr 2024388,75390,00387,50387,50355,21289.200
25 apr 2024391,25395,00390,00391,25358,65293.200
24 apr 2024392,50392,50390,00391,25358,65210.800
23 apr 2024391,25391,25388,75391,25358,65220.800
22 apr 2024383,75393,75383,75391,25358,65435.200
19 apr 2024385,00385,00378,75383,75351,77422.800
18 apr 2024383,75390,00382,50386,25354,06182.000
17 apr 2024387,50390,00380,00383,75351,77638.400
16 apr 2024400,00400,00381,25390,00357,502.218.000
05 apr 2024393,75402,50390,00400,00366,671.842.000
04 apr 2024382,50395,00382,50393,75360,94945.200
03 apr 2024372,50386,25372,50380,00348,331.142.400
02 apr 2024368,75378,75362,50372,50341,461.758.000
01 apr 2024372,50372,50366,25368,75338,02277.200
28 mar 2024373,75373,75367,50367,50336,88206.000
27 mar 2024370,00373,75368,75370,00339,17254.800
26 mar 2024375,00375,00367,50370,00339,17324.400
25 mar 2024373,75373,75358,75370,00339,17943.600
22 mar 2024362,50362,50356,25358,75328,85180.800
21 mar 2024360,00362,50360,00361,25331,15439.600
20 mar 2024358,75360,00355,00360,00330,00161.600
19 mar 2024360,00361,25356,25356,25326,56158.400
18 mar 2024357,50360,00355,00357,50327,71250.000
15 mar 2024361,25363,75352,50357,50327,71368.000
14 mar 2024362,50363,75352,50361,25331,15406.800
13 mar 2024362,50366,25356,25356,25326,56565.600
08 mar 2024350,00365,00350,00362,50332,29618.800
07 mar 2024350,00356,25350,00350,00320,83146.800
06 mar 2024347,50361,25347,50350,00320,83817.200
05 mar 2024351,25356,25346,25347,50318,54292.000
04 mar 2024380,00380,00347,50351,25321,98162.000
01 mar 2024358,75358,75353,75355,00325,42132.000
29 feb 2024352,50360,00352,50358,75328,85154.800
28 feb 2024355,00355,00352,50352,50323,13176.800
27 feb 2024356,25356,25350,00355,00325,42149.600
26 feb 2024355,00357,50350,00356,25326,56147.200
23 feb 2024355,00355,00350,00355,00325,42212.400
22 feb 2024352,50356,25350,00355,00325,42246.800
21 feb 2024351,25353,75346,25353,75324,27332.400
20 feb 2024352,50353,75340,00353,75324,27270.400
19 feb 2024353,75355,00352,50353,75324,27350.400
16 feb 2024358,75358,75348,75353,75324,27337.200
15 feb 2024357,50358,75348,75353,75324,27152.800
13 feb 2024348,75361,25338,75360,00330,00460.400
12 feb 2024351,25351,25343,75351,25321,98359.600
07 feb 2024352,50352,50346,25348,75319,69139.200
06 feb 2024346,25352,50345,00352,50323,13250.000
05 feb 2024356,25356,25346,25346,25317,40162.400
02 feb 2024352,50355,00347,50347,50318,54421.200
01 feb 2024355,00355,00352,50352,50323,13133.200
31 gen 2024356,25356,25350,00355,00325,42135.600
30 gen 2024352,50355,00350,00353,75324,27377.200
29 gen 2024347,50352,50346,25352,50323,13199.600
26 gen 2024350,00351,25347,50347,50318,54195.600
25 gen 2024348,75352,50347,50350,00320,83250.400
24 gen 2024348,75351,25348,75348,75319,69295.600
23 gen 2024345,00353,75345,00350,00320,83560.000
22 gen 2024345,00345,00342,50343,75315,10354.400
19 gen 2024342,50346,25340,00343,75315,10180.800
18 gen 2024346,25346,25342,50342,50313,96344.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...