IDX · PBID · stock
PT Panca Budi Idaman Tbk (PBID) stock price history
Every IDX trading session of PT Panca Budi Idaman Tbk from Dec 13, 2017 to Nov 12, 2026: 2,158 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PBID adjusted close, 2017 to 2026
- IDR 615.00
- All time high, 2026
- IDR 630.00
- 52 week high, IDR 423.31 low
- 2,158
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PBID key facts
- PT Panca Budi Idaman Tbk (PBID) closed at IDR 610.00 on Nov 12, 2026 on IDX.
- PBID's all time high close is IDR 615.00, set on Nov 10, 2026; its all time low close is IDR 105.50 on Mar 24, 2020.
- PBID's 52 week range is IDR 423.31 to IDR 630.00.
- PBID returned +38.2% over the year to Nov 12, 2026 and +128.0% over five years.
- Since Dec 13, 2017 PBID returned +416%, +20.2% a year compounded.
- PBID's deepest drawdown was -36.6% from Aug 24, 2018 to Mar 24, 2020.
- DataCedar holds 2,158 daily sessions of PBID history from Dec 13, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PBID price chart, 2017 to 2026
PBID returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.3% |
| 3 months | +16.2% |
| 6 months | +22.6% |
| Year to date | +38.8% |
| 1 year | +38.2% |
| 3 years | +137.1% |
| 5 years | +128.0% |
| 10 years | n/a |
| Since Dec 13, 2017 | +416.4% |
| Compound annual growth, 8.9 years | +20.2% |
PBID records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 615.00 on Nov 10, 2026
- All time low close
- IDR 105.50 on Mar 24, 2020
- 52 week high
- IDR 630.00 on Nov 10, 2026
- 52 week low
- IDR 423.31 on Jan 29, 2026
- Deepest drawdown
- -36.6% from Aug 24, 2018 to Mar 24, 2020, recovered Nov 2, 2020
- Best single session
- +17.5% on Nov 2, 2020
- Worst single session
- -9.8% on Mar 9, 2020
- Volatility, 1 year annualised
- 22.0%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2017
- 5.2×
- Best calendar year
- 2024, +70%
- Worst calendar year
- 2019, -11%
PBID price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 13, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 439.59 | IDR 630.00 | IDR 423.31 | IDR 610.00 | +38.8% | 278.8M | 207 |
| 2025 | IDR 422.02 | IDR 487.58 | IDR 390.07 | IDR 439.59 | +4.2% | 180.4M | 236 |
| 2024 | IDR 250.71 | IDR 491.68 | IDR 248.83 | IDR 422.02 | +69.6% | 229.3M | 237 |
| 2023 | IDR 278.29 | IDR 305.17 | IDR 241.32 | IDR 248.83 | -10.3% | 165.1M | 239 |
| 2022 | IDR 265.12 | IDR 308.23 | IDR 261.82 | IDR 277.40 | +4.6% | 609.2M | 246 |
| 2021 | IDR 224.76 | IDR 371.66 | IDR 218.49 | IDR 265.12 | +18.0% | 1.1B | 246 |
| 2020 | IDR 150.19 | IDR 230.24 | IDR 103.30 | IDR 224.76 | +56.5% | 210.7M | 239 |
| 2019 | IDR 160.85 | IDR 161.54 | IDR 142.13 | IDR 143.60 | -10.7% | 138.3M | 250 |
| 2018 | IDR 118.14 | IDR 166.44 | IDR 116.79 | IDR 160.85 | +38.5% | 304.6M | 252 |
| 2017 | IDR 114.11 | IDR 120.82 | IDR 111.42 | IDR 116.12 | n/a | 81.1M | 6 |
PBID monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 610.00 | +5.2% |
| October 2026 | IDR 580.00 | +11.5% |
| September 2026 | IDR 520.00 | -1.9% |
| August 2026 | IDR 530.00 | 0.0% |
| July 2026 | IDR 530.00 | +13.7% |
| June 2026 | IDR 466.00 | -6.0% |
| May 2026 | IDR 496.00 | +4.5% |
| April 2026 | IDR 474.86 | +4.0% |
| March 2026 | IDR 456.77 | +3.5% |
| February 2026 | IDR 441.40 | 0.0% |
| January 2026 | IDR 441.40 | +0.4% |
| December 2025 | IDR 439.59 | -0.4% |
About the PBID data
Daily bars. 2,158 sessions from Dec 13, 2017 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3APBID/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PBID share price history
