Efek Terdaftar

PANCA BUDI IDAMAN Tbk, PT

Security name
PANCA BUDI IDAMAN Tbk
Issuer
PANCA BUDI IDAMAN Tbk, PT
ISIN Code
ID1000141401
Short Code
PBID
Type
Saham Biasa
Listing Date
13 Desember 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
375,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLASTICS & PACKAGING
Number of Securities
1,875,000,000 (Total)
As of 11 May 2021
100.00% Scripless = 1,875,000,000.000
Local Percentage
95.19%
Foreign Percentage
4.81%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 910 900 900 24 2,165,500 7
28 May 2020 0 910 890 910 499 45,407,000 16
03 Jun 2020 0 970 905 925 287 26,125,500 28
08 Jun 2020 0 1,000 940 950 4,597 446,207,500 198
09 Jun 2020 0 995 960 985 11,238 1,100,800,000 297
10 Jun 2020 0 1,000 955 960 5,975 585,222,000 190
11 Jun 2020 0 960 945 950 4,604 438,519,000 126
12 Jun 2020 0 950 915 915 6,180 570,300,000 250
15 Jun 2020 0 915 855 860 6,217 541,086,000 240
16 Jun 2020 0 875 845 875 908 78,250,500 75
17 Jun 2020 0 875 845 850 1,924 164,688,500 81
18 Jun 2020 0 895 840 845 1,550 132,321,500 96
19 Jun 2020 0 875 855 860 564 48,631,000 39
22 Jun 2020 0 880 860 860 657 57,017,500 54
24 Jun 2020 0 880 835 845 2,763 233,191,000 93
26 Jun 2020 0 870 850 870 1,454 124,738,500 63
30 Jun 2020 0 870 845 865 375 32,075,500 29
01 Jul 2020 0 865 850 860 74 6,366,500 11
03 Jul 2020 0 865 855 855 377 32,330,000 35
06 Jul 2020 0 865 855 860 139 11,975,500 26
13 Jul 2020 0 870 860 860 1,768 153,185,500 30
16 Jul 2020 0 880 860 870 884 76,931,500 59
21 Jul 2020 0 890 865 875 541 47,588,000 42
23 Jul 2020 0 885 870 875 2,560 222,892,500 58
24 Jul 2020 0 870 840 860 10,292 875,969,500 307
27 Jul 2020 0 865 855 865 1,154 99,304,000 46
28 Jul 2020 0 955 860 915 6,764 619,313,500 211
29 Jul 2020 0 910 870 900 3,904 347,454,000 205
03 Aug 2020 0 890 860 865 3,518 307,391,500 103
04 Aug 2020 0 900 860 880 1,267 110,095,000 47
11 Aug 2020 0 900 875 885 665 58,588,000 73
12 Aug 2020 0 900 860 870 11,227 976,940,500 231
13 Aug 2020 0 885 855 865 2,681 232,204,500 151
14 Aug 2020 0 880 855 860 6,356 545,854,500 185
18 Aug 2020 0 870 855 860 4,172 359,029,000 121
19 Aug 2020 0 900 860 880 18,865 1,660,396,500 222
24 Aug 2020 0 905 880 890 5,104 455,198,000 183
25 Aug 2020 0 920 890 920 14,488 1,310,673,500 204
26 Aug 2020 0 930 905 920 2,471 226,180,000 95
27 Aug 2020 0 935 905 920 2,510 229,520,000 113
28 Aug 2020 0 930 905 915 1,780 162,361,000 100
31 Aug 2020 0 915 895 895 7,299 660,251,000 89
02 Sep 2020 0 910 900 905 2,239 201,925,500 68
07 Sep 2020 0 920 895 910 3,210 290,482,000 77
08 Sep 2020 0 930 905 920 7,982 737,987,000 120
10 Sep 2020 0 915 875 895 6,232 551,012,500 208
11 Sep 2020 0 910 880 880 648 57,244,500 77
14 Sep 2020 0 900 865 880 2,929 257,722,000 112
15 Sep 2020 0 900 870 900 2,833 249,411,500 76
21 Sep 2020 0 885 870 880 925 80,709,500 49
22 Sep 2020 0 880 870 870 410 35,708,500 42
23 Sep 2020 0 885 865 880 608 52,733,500 38
24 Sep 2020 0 885 870 870 270 23,520,000 19
28 Sep 2020 0 890 865 870 4,126 358,714,000 86
30 Sep 2020 0 870 850 855 3,492 299,929,000 80
02 Oct 2020 0 885 870 880 7,636 671,943,500 45
05 Oct 2020 0 890 865 865 1,165 101,405,000 37
07 Oct 2020 0 890 870 870 851 74,114,000 45
09 Oct 2020 0 890 870 875 2,625 229,706,000 43
12 Oct 2020 0 890 870 875 1,594 140,117,500 52
13 Oct 2020 0 900 870 875 2,307 201,769,000 69
14 Oct 2020 0 890 865 875 1,551 134,905,000 56
15 Oct 2020 0 885 870 870 1,182 103,143,000 62
16 Oct 2020 0 880 870 880 651 57,249,000 24
19 Oct 2020 0 895 875 875 1,730 152,033,500 76
20 Oct 2020 0 885 875 880 308 27,106,000 24
21 Oct 2020 0 880 870 875 367 32,130,000 37
22 Oct 2020 0 880 855 860 9,064 780,637,000 166
23 Oct 2020 0 860 845 850 9,328 794,680,000 185
26 Oct 2020 0 895 870 890 4,797 420,912,000 139
27 Oct 2020 0 970 855 970 18,707 1,693,304,000 418
02 Nov 2020 0 1,210 970 1,140 19,000 2,161,520,500 812
03 Nov 2020 0 1,175 1,085 1,090 10,949 1,197,966,000 289
04 Nov 2020 0 1,135 1,085 1,090 5,195 567,689,000 97
05 Nov 2020 0 1,105 1,085 1,085 6,197 676,619,000 137
06 Nov 2020 0 1,105 1,085 1,090 619 67,654,500 81
09 Nov 2020 0 1,130 1,070 1,095 6,181 678,287,500 155
10 Nov 2020 0 1,105 1,090 1,105 1,503 164,726,500 109
11 Nov 2020 0 1,100 1,075 1,080 3,320 360,060,500 128
13 Nov 2020 0 1,140 1,080 1,090 4,010 442,316,500 136
16 Nov 2020 0 1,190 1,090 1,135 3,084 342,428,000 194
17 Nov 2020 0 1,135 1,095 1,130 2,944 327,500,500 222
18 Nov 2020 0 1,150 1,110 1,120 1,862 209,697,000 150
19 Nov 2020 0 1,130 1,095 1,120 3,667 406,418,500 227
20 Nov 2020 0 1,180 1,115 1,145 2,165 245,031,500 168
23 Nov 2020 0 1,240 1,170 1,200 9,930 1,184,604,000 245
24 Nov 2020 0 1,210 1,185 1,200 6,327 758,316,500 161
25 Nov 2020 0 1,210 1,170 1,180 5,737 681,583,500 223
26 Nov 2020 0 1,240 1,165 1,190 3,155 375,575,000 137
27 Nov 2020 0 1,250 1,190 1,200 4,436 533,303,500 162
30 Nov 2020 0 1,210 1,175 1,185 3,693 437,886,000 195
01 Dec 2020 0 1,230 1,180 1,200 2,430 291,960,000 94
02 Dec 2020 0 1,210 1,185 1,190 1,715 205,319,000 77
03 Dec 2020 0 1,220 1,195 1,210 501 60,531,000 56
04 Dec 2020 0 1,240 1,195 1,195 2,557 307,085,500 92
07 Dec 2020 0 1,250 1,190 1,200 4,104 493,292,500 141
08 Dec 2020 0 1,205 1,190 1,190 2,051 245,723,000 128
10 Dec 2020 0 1,210 1,190 1,200 2,671 320,266,000 126
11 Dec 2020 0 1,220 1,190 1,200 3,149 378,062,000 110
14 Dec 2020 0 1,220 1,195 1,195 4,632 557,116,000 511
15 Dec 2020 0 1,215 1,195 1,200 1,283 153,480,000 90
16 Dec 2020 0 1,230 1,185 1,215 2,534 304,943,500 131
17 Dec 2020 0 1,250 1,205 1,235 2,401 295,713,000 128
18 Dec 2020 0 1,330 1,230 1,330 2,959 380,884,000 133
21 Dec 2020 0 1,470 1,340 1,440 3,114 447,535,000 209
22 Dec 2020 0 1,465 1,400 1,445 1,248 178,310,500 137
23 Dec 2020 0 1,450 1,405 1,445 1,532 218,034,000 131
28 Dec 2020 0 1,465 1,430 1,435 1,298 187,321,500 88
29 Dec 2020 0 1,450 1,360 1,390 1,677 236,423,000 104
04 Jan 2021 0 1,450 1,395 1,420 526 74,324,000 54
05 Jan 2021 0 1,450 1,400 1,450 393 56,699,000 32
06 Jan 2021 0 1,460 1,425 1,455 1,356 195,952,000 46
07 Jan 2021 0 1,465 1,450 1,465 1,235 180,138,500 64
08 Jan 2021 0 1,600 1,470 1,535 7,864 1,189,668,500 141
11 Jan 2021 0 1,560 1,485 1,505 8,180 1,229,076,500 129
12 Jan 2021 0 1,560 1,455 1,560 2,596 397,429,500 97
14 Jan 2021 0 1,570 1,530 1,550 2,004 309,661,000 68
18 Jan 2021 0 1,625 1,560 1,595 9,213 1,470,696,000 161
19 Jan 2021 0 1,615 1,600 1,615 4,233 678,537,500 132
20 Jan 2021 0 1,615 1,600 1,615 1,266 203,169,000 91
21 Jan 2021 0 1,605 1,550 1,600 2,373 374,223,500 116
25 Jan 2021 0 1,585 1,480 1,580 4,340 656,441,500 133
26 Jan 2021 0 1,585 1,500 1,500 625 95,888,000 86
28 Jan 2021 0 1,545 1,470 1,480 1,444 219,879,000 57
29 Jan 2021 0 1,500 1,425 1,470 578 84,186,000 94
01 Feb 2021 0 1,490 1,395 1,485 624 88,922,500 99
02 Feb 2021 0 1,510 1,475 1,480 579 86,241,000 52
03 Feb 2021 0 1,520 1,495 1,520 1,556 235,889,500 46
05 Feb 2021 0 1,535 1,490 1,490 1,201 179,580,500 64
08 Feb 2021 0 1,500 1,455 1,460 2,732 400,599,000 109
10 Feb 2021 0 1,450 1,435 1,450 286 41,377,000 37
11 Feb 2021 0 1,465 1,425 1,465 1,300 188,510,500 43
15 Feb 2021 0 1,520 1,450 1,520 2,818 423,279,000 82
17 Feb 2021 0 1,540 1,450 1,540 890 135,134,500 59
22 Feb 2021 0 1,570 1,550 1,560 1,710 267,157,500 70
23 Feb 2021 0 1,565 1,530 1,540 310 48,290,500 38
26 Feb 2021 0 1,550 1,495 1,540 823 126,068,000 52
04 Mar 2021 0 1,540 1,490 1,510 1,455 219,073,500 42
09 Mar 2021 0 1,565 1,525 1,565 3,218 496,429,500 147
10 Mar 2021 0 1,615 1,565 1,595 7,290 1,163,293,000 239
12 Mar 2021 0 1,615 1,585 1,615 5,261 842,048,500 165
15 Mar 2021 0 1,620 1,595 1,615 1,105 178,264,500 74
16 Mar 2021 0 1,615 1,600 1,600 514 82,362,000 81
17 Mar 2021 0 1,605 1,565 1,600 597 94,481,500 81
18 Mar 2021 0 1,600 1,580 1,600 208 33,104,000 42
19 Mar 2021 0 1,600 1,585 1,595 165 26,277,000 37
22 Mar 2021 0 1,600 1,580 1,580 1,996 316,468,500 64
23 Mar 2021 0 1,600 1,575 1,575 437 69,017,500 61
24 Mar 2021 0 1,595 1,550 1,555 1,417 221,011,000 97
25 Mar 2021 0 1,580 1,510 1,570 1,346 206,392,000 105
26 Mar 2021 0 1,580 1,540 1,580 59 9,305,000 17
29 Mar 2021 0 1,580 1,560 1,575 96 15,127,000 29
01 Apr 2021 0 1,540 1,530 1,540 186 28,563,000 28
06 Apr 2021 0 1,595 1,550 1,580 1,918 299,183,500 179
07 Apr 2021 0 1,600 1,570 1,595 2,194 349,527,000 95
08 Apr 2021 0 1,615 1,590 1,600 2,700 432,146,000 106
09 Apr 2021 0 1,615 1,600 1,605 2,824 453,569,500 110
12 Apr 2021 0 1,615 1,600 1,605 3,382 542,386,500 85
13 Apr 2021 0 1,615 1,600 1,610 6,151 987,126,000 87
14 Apr 2021 0 1,730 1,605 1,730 15,458 2,603,879,500 422
15 Apr 2021 0 1,755 1,690 1,690 7,322 1,255,415,500 254
16 Apr 2021 0 1,720 1,690 1,710 7,744 1,322,322,500 119
19 Apr 2021 0 1,735 1,710 1,735 10,465 1,799,044,500 169
20 Apr 2021 0 1,745 1,715 1,745 12,524 2,167,037,000 251
21 Apr 2021 0 1,780 1,750 1,780 11,615 2,053,462,000 269
22 Apr 2021 0 1,810 1,770 1,810 11,907 2,127,014,500 268
23 Apr 2021 0 1,875 1,810 1,860 14,610 2,704,206,000 329
26 Apr 2021 0 1,910 1,860 1,905 17,307 3,270,259,000 372
27 Apr 2021 0 2,000 1,905 2,000 24,612 4,800,804,000 525
28 Apr 2021 0 2,090 1,980 2,080 22,197 4,570,946,000 462
29 Apr 2021 0 2,200 2,120 2,170 26,993 5,851,324,000 776
30 Apr 2021 0 2,200 2,030 2,090 26,044 5,501,498,000 652
03 May 2021 0 2,090 1,995 2,000 25,826 5,254,938,500 593
04 May 2021 0 2,090 2,000 2,060 28,149 5,786,722,000 493
05 May 2021 0 2,070 1,980 2,000 16,521 3,342,798,000 464
06 May 2021 0 2,010 1,885 2,000 24,506 4,742,045,500 747
07 May 2021 0 2,030 1,890 1,890 19,751 3,876,332,500 648
10 May 2021 0 1,920 1,865 1,920 17,507 3,306,227,500 504
11 May 2021 0 1,955 1,895 1,915 19,551 3,748,079,000 808

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 PBID : 100 IDR) 19 May 2021 21 May 2021 03 Jun 2021 Active
Proxy Voting   - 13 Apr 2021 06 May 2021 Active
Cash Dividend (1 PBID : 59 IDR) 12 Jun 2020 16 Jun 2020 02 Jul 2020 Active
Proxy Voting   - 12 May 2020 04 Jun 2020 Active
Cash Dividend (1 PBID : 50 IDR) 12 Jun 2019 14 Jun 2019 25 Jun 2019 Active
Proxy Voting   - 02 May 2019 27 May 2019 Active
Cash Dividend (1 PBID : 43 IDR) 26 Jun 2018 29 Jun 2018 11 Jul 2018 Active
Proxy Voting   - 15 May 2018 08 Jun 2018 Active