Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 3,500 |
| 2024-08-08 | 880.00 | 895.00 | 880.00 | 895.00 | 895.00 | 2,400 |
| 2024-08-07 | 865.00 | 895.00 | 850.00 | 885.00 | 885.00 | 7,700 |
| 2024-08-06 | 865.00 | 910.00 | 850.00 | 865.00 | 865.00 | 1,800 |
| 2024-08-05 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 200 |
| 2024-08-02 | 900.00 | 930.00 | 860.00 | 895.00 | 895.00 | 2,100 |
| 2024-08-01 | 870.00 | 940.00 | 870.00 | 870.00 | 870.00 | 1,400 |
| 2024-07-31 | 880.00 | 895.00 | 860.00 | 865.00 | 865.00 | 2,900 |
| 2024-07-30 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 500 |
| 2024-07-29 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 300 |
| 2024-07-26 | 910.00 | 910.00 | 760.00 | 855.00 | 855.00 | 23,800 |
| 2024-07-25 | 925.00 | 940.00 | 925.00 | 940.00 | 940.00 | 200 |
| 2024-07-24 | 900.00 | 950.00 | 900.00 | 925.00 | 925.00 | 6,600 |
| 2024-07-23 | 945.00 | 955.00 | 940.00 | 950.00 | 950.00 | 11,300 |
| 2024-07-22 | 920.00 | 935.00 | 905.00 | 935.00 | 935.00 | 400 |
| 2024-07-19 | 905.00 | 965.00 | 905.00 | 920.00 | 920.00 | 2,400 |
| 2024-07-18 | 960.00 | 960.00 | 900.00 | 900.00 | 900.00 | 3,600 |
| 2024-07-17 | 895.00 | 970.00 | 890.00 | 960.00 | 960.00 | 2,000 |
| 2024-07-16 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 400 |
| 2024-07-15 | 900.00 | 945.00 | 900.00 | 900.00 | 900.00 | 1,000 |
| 2024-07-12 | 915.00 | 915.00 | 880.00 | 895.00 | 895.00 | 2,300 |
| 2024-07-11 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | 600 |
| 2024-07-10 | 900.00 | 910.00 | 895.00 | 895.00 | 895.00 | 1,900 |
| 2024-07-09 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | 900 |
| 2024-07-08 | 940.00 | 950.00 | 850.00 | 920.00 | 920.00 | 5,100 |
| 2024-07-05 | 1,035.00 | 1,035.00 | 930.00 | 990.00 | 990.00 | 131,200 |
| 2024-07-04 | 920.00 | 1,085.00 | 920.00 | 985.00 | 985.00 | 109,000 |
| 2024-07-03 | 890.00 | 980.00 | 880.00 | 970.00 | 970.00 | 500 |
| 2024-07-02 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 2,000 |
| 2024-07-01 | 905.00 | 935.00 | 900.00 | 930.00 | 930.00 | 1,900 |
| 2024-06-28 | 955.00 | 955.00 | 875.00 | 950.00 | 950.00 | 23,300 |
| 2024-06-27 | 915.00 | 990.00 | 915.00 | 950.00 | 950.00 | 900 |
| 2024-06-26 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 200 |
| 2024-06-25 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 200 |
| 2024-06-24 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 200 |
| 2024-06-21 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 200 |
| 2024-06-20 | 855.00 | 905.00 | 855.00 | 905.00 | 905.00 | 1,500 |
| 2024-06-19 | 1,055.00 | 1,055.00 | 800.00 | 905.00 | 905.00 | 2,700 |
| 2024-06-14 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 100 |
| 2024-06-13 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2024-06-12 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 2,400 |
| 2024-06-11 | 1,095.00 | 1,235.00 | 915.00 | 965.00 | 965.00 | 17,100 |
| 2024-06-10 | 1,000.00 | 1,110.00 | 990.00 | 1,095.00 | 1,095.00 | 7,400 |
| 2024-06-07 | 1,050.00 | 1,090.00 | 965.00 | 1,000.00 | 1,000.00 | 3,800 |
| 2024-06-06 | 960.00 | 1,000.00 | 905.00 | 1,000.00 | 1,000.00 | 6,900 |
| 2024-06-05 | 935.00 | 990.00 | 900.00 | 975.00 | 975.00 | 2,700 |
| 2024-06-04 | 1,015.00 | 1,015.00 | 915.00 | 915.00 | 915.00 | 1,900 |
| 2024-06-03 | 915.00 | 1,000.00 | 915.00 | 1,000.00 | 1,000.00 | 5,300 |
| 2024-05-31 | 940.00 | 945.00 | 885.00 | 910.00 | 910.00 | 1,700 |
| 2024-05-30 | 950.00 | 950.00 | 900.00 | 900.00 | 900.00 | 1,800 |
| 2024-05-29 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 100 |
| 2024-05-28 | 960.00 | 960.00 | 910.00 | 925.00 | 925.00 | 700 |
| 2024-05-27 | 940.00 | 980.00 | 910.00 | 960.00 | 960.00 | 3,500 |
| 2024-05-22 | 900.00 | 955.00 | 900.00 | 940.00 | 940.00 | 1,500 |
| 2024-05-21 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2024-05-20 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2024-05-17 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2024-05-16 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2024-05-15 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2024-05-14 | 1,070.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,070.00 | 1,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.