Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1,020.00 | 1,070.00 | 1,020.00 | 1,070.00 | 1,070.00 | 1,000 |
| 2024-05-08 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2024-05-07 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 900 |
| 2024-05-06 | 980.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 2,400 |
| 2024-05-03 | 955.00 | 1,020.00 | 955.00 | 1,020.00 | 1,020.00 | 600 |
| 2024-05-02 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2024-04-30 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 100 |
| 2024-04-29 | 950.00 | 1,055.00 | 950.00 | 1,035.00 | 1,035.00 | 3,800 |
| 2024-04-26 | 950.00 | 1,000.00 | 950.00 | 975.00 | 975.00 | 2,400 |
| 2024-04-25 | 950.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 2,700 |
| 2024-04-24 | 975.00 | 1,015.00 | 975.00 | 1,010.00 | 1,010.00 | 700 |
| 2024-04-23 | 990.00 | 1,010.00 | 970.00 | 1,005.00 | 1,005.00 | 3,400 |
| 2024-04-22 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 100 |
| 2024-04-19 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,000 |
| 2024-04-18 | 1,005.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,035.00 | 600 |
| 2024-04-17 | 1,080.00 | 1,080.00 | 980.00 | 990.00 | 990.00 | 12,800 |
| 2024-04-16 | 1,005.00 | 1,040.00 | 970.00 | 995.00 | 995.00 | 3,800 |
| 2024-04-05 | 1,100.00 | 1,125.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2,800 |
| 2024-04-04 | 1,015.00 | 1,100.00 | 995.00 | 1,100.00 | 1,100.00 | 10,100 |
| 2024-04-03 | 985.00 | 1,030.00 | 975.00 | 1,015.00 | 1,015.00 | 4,100 |
| 2024-04-02 | 990.00 | 1,035.00 | 940.00 | 1,030.00 | 1,030.00 | 6,800 |
| 2024-04-01 | 1,035.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | 2,100 |
| 2024-03-28 | 1,165.00 | 1,170.00 | 1,025.00 | 1,030.00 | 1,030.00 | 2,400 |
| 2024-03-27 | 1,010.00 | 1,165.00 | 1,010.00 | 1,165.00 | 1,165.00 | 4,300 |
| 2024-03-26 | 1,220.00 | 1,220.00 | 980.00 | 1,010.00 | 1,010.00 | 63,700 |
| 2024-03-25 | 1,080.00 | 1,080.00 | 1,010.00 | 1,015.00 | 1,015.00 | 2,800 |
| 2024-03-22 | 1,070.00 | 1,070.00 | 1,005.00 | 1,035.00 | 1,035.00 | 2,800 |
| 2024-03-21 | 1,015.00 | 1,095.00 | 1,015.00 | 1,025.00 | 1,025.00 | 5,800 |
| 2024-03-20 | 1,065.00 | 1,065.00 | 990.00 | 1,010.00 | 1,010.00 | 3,100 |
| 2024-03-19 | 1,060.00 | 1,075.00 | 1,020.00 | 1,045.00 | 1,045.00 | 800 |
| 2024-03-18 | 1,065.00 | 1,115.00 | 980.00 | 1,005.00 | 1,005.00 | 4,100 |
| 2024-03-15 | 1,065.00 | 1,065.00 | 1,020.00 | 1,065.00 | 1,065.00 | 3,900 |
| 2024-03-14 | 1,015.00 | 1,045.00 | 1,015.00 | 1,045.00 | 1,045.00 | 1,300 |
| 2024-03-13 | 1,060.00 | 1,060.00 | 1,005.00 | 1,015.00 | 1,015.00 | 7,800 |
| 2024-03-08 | 1,200.00 | 1,275.00 | 1,050.00 | 1,060.00 | 1,060.00 | 28,800 |
| 2024-03-07 | 1,040.00 | 1,300.00 | 1,040.00 | 1,165.00 | 1,165.00 | 89,300 |
| 2024-03-06 | 1,020.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 2,800 |
| 2024-03-05 | 1,135.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,120.00 | 400 |
| 2024-03-04 | 1,145.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 400 |
| 2024-03-01 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 100 |
| 2024-02-29 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-02-28 | 1,080.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,100.00 | 2,700 |
| 2024-02-27 | 1,015.00 | 1,040.00 | 995.00 | 1,040.00 | 1,040.00 | 800 |
| 2024-02-26 | 1,000.00 | 1,100.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1,400 |
| 2024-02-23 | 1,090.00 | 1,090.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000 |
| 2024-02-22 | 1,030.00 | 1,140.00 | 1,015.00 | 1,105.00 | 1,105.00 | 15,100 |
| 2024-02-21 | 1,030.00 | 1,045.00 | 990.00 | 990.00 | 990.00 | 1,600 |
| 2024-02-20 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-02-19 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 300 |
| 2024-02-16 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2024-02-15 | 1,000.00 | 1,140.00 | 1,000.00 | 1,015.00 | 1,015.00 | 2,400 |
| 2024-02-13 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 300 |
| 2024-02-12 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 1,300 |
| 2024-02-07 | 995.00 | 1,030.00 | 970.00 | 1,010.00 | 1,010.00 | 1,400 |
| 2024-02-06 | 1,020.00 | 1,020.00 | 900.00 | 1,000.00 | 1,000.00 | 800 |
| 2024-02-05 | 965.00 | 1,025.00 | 965.00 | 1,020.00 | 1,020.00 | 1,500 |
| 2024-02-02 | 980.00 | 1,000.00 | 965.00 | 965.00 | 965.00 | 900 |
| 2024-02-01 | 980.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 500 |
| 2024-01-31 | 945.00 | 985.00 | 945.00 | 985.00 | 985.00 | 200 |
| 2024-01-30 | 1,000.00 | 1,015.00 | 955.00 | 1,015.00 | 1,015.00 | 600 |
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.