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 21 Jan 2022
100.00% Scripless = 1,875,000,000.000
Local Percentage
98.58%
Foreign Percentage
1.42%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 2,010 1,915 1,950 17,169 3,356,153,000 1,131
18 May 2021 0 1,985 1,950 1,965 18,893 3,707,750,500 835
19 May 2021 0 1,990 1,925 1,930 24,913 4,877,377,000 1,042
20 May 2021 0 1,930 1,795 1,815 17,940 3,289,346,000 1,063
21 May 2021 0 1,820 1,765 1,775 18,499 3,318,892,000 598
24 May 2021 0 1,750 1,655 1,725 27,366 4,604,843,500 991
25 May 2021 0 1,725 1,685 1,690 18,910 3,214,463,500 495
27 May 2021 0 1,770 1,680 1,770 20,285 3,468,723,000 573
28 May 2021 0 1,770 1,670 1,680 18,191 3,085,325,500 714
31 May 2021 0 1,700 1,645 1,680 19,144 3,190,857,500 563
02 Jun 2021 0 1,700 1,625 1,650 20,990 3,483,604,500 802
03 Jun 2021 0 1,665 1,640 1,660 19,086 3,153,209,000 423
04 Jun 2021 0 1,775 1,655 1,745 20,509 3,538,787,500 661
07 Jun 2021 0 1,770 1,700 1,765 13,114 2,282,433,000 399
08 Jun 2021 0 1,870 1,765 1,835 16,813 3,069,267,000 878
09 Jun 2021 0 1,860 1,840 1,840 15,711 2,903,503,000 381
10 Jun 2021 0 1,840 1,780 1,780 12,224 2,203,503,500 393
11 Jun 2021 0 1,835 1,765 1,835 12,871 2,317,231,500 330
14 Jun 2021 0 1,885 1,825 1,830 13,507 2,501,601,500 443
15 Jun 2021 0 1,860 1,770 1,780 15,954 2,879,618,500 339
16 Jun 2021 0 1,795 1,770 1,780 11,729 2,088,312,500 278
17 Jun 2021 0 1,830 1,765 1,765 11,896 2,125,929,000 224
18 Jun 2021 0 1,790 1,700 1,780 11,891 2,074,987,000 447
21 Jun 2021 0 1,780 1,735 1,740 11,129 1,943,287,500 362
22 Jun 2021 0 1,775 1,715 1,745 8,789 1,532,549,000 249
23 Jun 2021 0 1,855 1,740 1,850 12,589 2,237,759,500 380
24 Jun 2021 0 1,850 1,735 1,770 10,875 1,915,967,000 383
25 Jun 2021 0 1,790 1,730 1,735 9,436 1,651,286,500 284
28 Jun 2021 0 1,745 1,725 1,730 11,855 2,055,278,500 296
29 Jun 2021 0 1,750 1,725 1,725 11,989 2,078,115,500 268
30 Jun 2021 0 1,785 1,720 1,775 12,570 2,189,990,500 236
01 Jul 2021 0 1,815 1,735 1,775 12,177 2,166,202,500 278
02 Jul 2021 0 1,800 1,740 1,740 11,645 2,061,386,500 288
05 Jul 2021 0 1,760 1,725 1,750 12,015 2,094,952,000 213
06 Jul 2021 0 1,785 1,740 1,775 11,915 2,104,023,000 270
07 Jul 2021 0 1,850 1,765 1,830 14,944 2,717,833,000 644
08 Jul 2021 0 1,845 1,765 1,765 11,089 2,010,404,000 323
09 Jul 2021 0 1,770 1,715 1,745 12,176 2,130,998,500 288
12 Jul 2021 0 1,825 1,745 1,805 13,559 2,426,766,000 351
13 Jul 2021 0 1,840 1,780 1,800 11,915 2,156,879,500 305
14 Jul 2021 0 1,805 1,765 1,780 13,863 2,473,525,000 242
15 Jul 2021 0 1,805 1,720 1,760 15,277 2,673,009,000 526
16 Jul 2021 0 1,805 1,755 1,790 15,568 2,780,083,500 248
19 Jul 2021 0 1,900 1,790 1,900 21,449 3,968,504,000 751
21 Jul 2021 0 1,985 1,805 1,830 18,315 3,459,307,500 795
22 Jul 2021 0 1,885 1,810 1,860 14,348 2,645,767,500 380
23 Jul 2021 0 1,890 1,830 1,835 16,493 3,069,293,500 340
26 Jul 2021 0 1,900 1,840 1,875 16,742 3,137,306,500 256
27 Jul 2021 0 1,895 1,835 1,850 14,856 2,781,569,500 331
28 Jul 2021 0 2,070 1,840 2,020 25,298 4,898,543,000 1,089
29 Jul 2021 0 2,250 1,910 1,930 21,775 4,428,405,500 1,132
30 Jul 2021 0 1,970 1,910 1,910 13,840 2,689,728,000 353
02 Aug 2021 0 1,925 1,845 1,870 13,537 2,555,836,500 496
03 Aug 2021 0 1,880 1,800 1,820 16,338 2,999,437,500 519
04 Aug 2021 0 1,830 1,800 1,825 13,216 2,404,944,500 380
05 Aug 2021 0 1,855 1,805 1,825 15,379 2,815,515,500 342
06 Aug 2021 0 1,830 1,780 1,790 13,988 2,519,757,000 531
09 Aug 2021 0 1,800 1,765 1,765 14,496 2,580,423,000 380
10 Aug 2021 0 1,910 1,760 1,860 16,808 3,038,555,500 474
12 Aug 2021 0 1,875 1,795 1,815 13,884 2,535,817,500 339
13 Aug 2021 0 1,860 1,800 1,805 14,859 2,713,506,500 284
16 Aug 2021 0 1,830 1,775 1,800 14,377 2,574,899,500 337
18 Aug 2021 0 1,815 1,765 1,790 17,404 3,119,470,500 289
19 Aug 2021 0 1,800 1,750 1,755 15,099 2,695,235,000 368
20 Aug 2021 0 1,795 1,745 1,750 15,968 2,813,953,500 272
23 Aug 2021 0 1,800 1,750 1,760 16,017 2,826,258,500 346
24 Aug 2021 0 1,780 1,750 1,780 14,784 2,612,773,000 259
25 Aug 2021 0 1,830 1,780 1,815 17,953 3,231,969,500 291
26 Aug 2021 0 1,820 1,760 1,780 14,955 2,693,953,000 228
27 Aug 2021 0 1,810 1,765 1,780 12,158 2,178,062,500 213
30 Aug 2021 0 1,800 1,765 1,780 14,424 2,578,891,000 198
31 Aug 2021 0 1,805 1,785 1,795 14,553 2,614,232,500 193
01 Sep 2021 0 1,795 1,770 1,775 14,485 2,582,269,500 298
02 Sep 2021 0 1,805 1,780 1,780 15,545 2,783,666,000 205
03 Sep 2021 0 1,800 1,750 1,760 17,685 3,155,390,000 389
06 Sep 2021 0 1,770 1,725 1,725 18,837 3,279,176,500 655
07 Sep 2021 0 1,760 1,715 1,725 16,128 2,799,772,500 446
08 Sep 2021 0 1,735 1,710 1,720 12,265 2,112,252,500 318
09 Sep 2021 0 1,745 1,715 1,735 13,323 2,300,802,500 262
10 Sep 2021 0 1,760 1,725 1,735 15,602 2,719,736,500 280
13 Sep 2021 0 1,750 1,705 1,725 13,528 2,328,574,500 378
14 Sep 2021 0 1,735 1,710 1,720 11,232 1,937,527,500 231
15 Sep 2021 0 1,725 1,715 1,715 14,169 2,435,760,000 301
16 Sep 2021 0 1,725 1,710 1,715 12,135 2,082,813,500 246
17 Sep 2021 0 1,715 1,700 1,700 15,060 2,572,725,500 360
20 Sep 2021 0 1,710 1,675 1,685 13,116 2,219,498,000 443
21 Sep 2021 0 1,705 1,680 1,690 14,765 2,502,388,000 209
22 Sep 2021 0 1,710 1,695 1,710 11,570 1,968,297,000 140
23 Sep 2021 0 1,720 1,695 1,700 10,552 1,797,175,500 239
24 Sep 2021 0 1,700 1,680 1,685 13,115 2,212,842,500 277
27 Sep 2021 0 1,700 1,675 1,680 13,986 2,362,245,000 250
29 Sep 2021 0 1,680 1,655 1,660 12,831 2,135,298,500 376
30 Sep 2021 0 1,665 1,650 1,655 13,842 2,297,354,500 292
01 Oct 2021 0 1,670 1,645 1,650 15,447 2,555,998,000 331
04 Oct 2021 0 1,660 1,600 1,660 16,096 2,656,153,500 302
05 Oct 2021 0 1,680 1,655 1,660 15,843 2,634,898,000 280
06 Oct 2021 0 1,740 1,655 1,725 17,492 2,973,655,000 473
07 Oct 2021 0 1,735 1,665 1,685 12,893 2,200,632,000 355
08 Oct 2021 0 1,720 1,680 1,685 14,566 2,468,367,000 236
11 Oct 2021 0 1,725 1,685 1,720 15,665 2,674,044,000 266
12 Oct 2021 0 1,750 1,710 1,735 15,662 2,709,428,000 299
13 Oct 2021 0 1,785 1,735 1,780 19,764 3,483,016,500 357
14 Oct 2021 0 1,785 1,735 1,735 14,632 2,573,082,000 283
15 Oct 2021 0 1,760 1,720 1,750 11,484 1,997,303,500 190
18 Oct 2021 0 1,790 1,755 1,790 15,955 2,838,021,000 332
19 Oct 2021 0 1,805 1,780 1,795 10,301 1,844,494,500 225
21 Oct 2021 0 1,860 1,795 1,830 17,055 3,105,584,500 360
22 Oct 2021 0 1,840 1,740 1,755 14,970 2,673,458,500 466
25 Oct 2021 0 1,760 1,715 1,735 15,302 2,659,351,000 343
26 Oct 2021 0 1,760 1,725 1,745 12,591 2,189,872,500 180
28 Oct 2021 0 1,760 1,680 1,690 10,801 1,857,908,500 342
29 Oct 2021 0 1,695 1,660 1,665 18,299 3,059,144,500 585
01 Nov 2021 0 1,675 1,625 1,625 22,363 3,690,415,000 790
02 Nov 2021 0 1,650 1,595 1,595 13,001 2,105,472,000 669
03 Nov 2021 0 1,610 1,570 1,585 18,821 2,979,507,000 506
04 Nov 2021 0 1,620 1,585 1,600 13,733 2,196,536,000 333
05 Nov 2021 0 1,605 1,575 1,590 17,636 2,801,507,000 410
08 Nov 2021 0 1,610 1,590 1,595 14,709 2,355,208,000 313
09 Nov 2021 0 1,655 1,595 1,650 16,960 2,729,000,000 419
10 Nov 2021 0 1,670 1,630 1,635 17,318 2,852,041,500 323
11 Nov 2021 0 1,635 1,605 1,610 14,606 2,360,853,000 281
12 Nov 2021 0 1,645 1,605 1,620 12,707 2,056,821,000 238
15 Nov 2021 0 1,650 1,620 1,630 13,941 2,271,176,500 245
16 Nov 2021 0 1,630 1,595 1,600 12,908 2,075,555,500 329
18 Nov 2021 0 1,645 1,600 1,625 15,951 2,583,539,000 250
19 Nov 2021 0 1,670 1,620 1,655 15,157 2,482,314,000 252
22 Nov 2021 0 1,690 1,650 1,685 15,485 2,587,269,500 361
23 Nov 2021 0 1,720 1,655 1,670 12,719 2,149,855,500 345
24 Nov 2021 0 1,685 1,660 1,660 15,774 2,639,707,000 229
25 Nov 2021 0 1,670 1,655 1,655 11,117 1,849,403,500 210
26 Nov 2021 0 1,700 1,620 1,625 19,104 3,176,539,000 351
30 Nov 2021 0 1,690 1,625 1,670 18,797 3,112,339,500 333
01 Dec 2021 0 1,680 1,635 1,670 15,439 2,569,292,000 329
02 Dec 2021 0 1,700 1,655 1,655 12,123 2,025,563,000 240
03 Dec 2021 0 1,665 1,625 1,645 8,854 1,456,750,000 197
06 Dec 2021 0 1,650 1,630 1,635 4,193 687,774,000 180
07 Dec 2021 0 1,645 1,630 1,630 5,840 958,226,500 185
08 Dec 2021 0 1,645 1,625 1,630 3,952 646,548,500 167
09 Dec 2021 0 1,640 1,625 1,630 4,909 801,060,000 153
10 Dec 2021 0 1,635 1,625 1,625 6,392 1,041,520,000 191
13 Dec 2021 0 1,655 1,625 1,650 5,613 920,558,500 199
15 Dec 2021 0 1,650 1,625 1,635 4,196 687,408,000 209
16 Dec 2021 0 1,650 1,620 1,630 4,639 755,799,000 176
17 Dec 2021 0 1,650 1,620 1,640 3,233 529,233,500 96
20 Dec 2021 0 1,655 1,625 1,630 4,667 765,123,000 183
21 Dec 2021 0 1,650 1,615 1,630 2,642 431,673,000 101
22 Dec 2021 0 1,645 1,600 1,620 6,325 1,023,991,500 248
27 Dec 2021 0 1,630 1,600 1,610 5,330 860,002,000 217
28 Dec 2021 0 1,620 1,610 1,615 926 149,452,000 121
29 Dec 2021 0 1,630 1,600 1,615 3,944 634,972,000 161
30 Dec 2021 0 1,615 1,600 1,605 4,680 750,878,500 157
03 Jan 2022 0 1,620 1,595 1,605 3,616 580,614,500 153
04 Jan 2022 0 1,635 1,605 1,610 2,466 399,073,000 96
05 Jan 2022 0 1,630 1,600 1,620 3,099 498,754,500 183
06 Jan 2022 0 1,620 1,605 1,610 952 153,247,500 80
07 Jan 2022 0 1,615 1,605 1,615 357 57,504,000 47
10 Jan 2022 0 1,620 1,605 1,615 3,151 507,416,500 125
11 Jan 2022 0 1,620 1,595 1,615 2,944 472,773,500 130
12 Jan 2022 0 1,615 1,590 1,600 4,854 780,134,000 129
13 Jan 2022 0 1,615 1,590 1,600 8,340 1,334,425,500 239
17 Jan 2022 0 1,620 1,605 1,610 3,664 591,495,000 100
19 Jan 2022 0 1,620 1,590 1,605 4,664 749,864,000 85

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Nov 2021 09 Dec 2021 Active
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