Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,060.00 | 1,060.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,000 |
| 2024-01-26 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0 |
| 2024-01-25 | 1,020.00 | 1,070.00 | 1,000.00 | 1,055.00 | 1,055.00 | 1,400 |
| 2024-01-24 | 1,015.00 | 1,075.00 | 1,000.00 | 1,065.00 | 1,065.00 | 2,300 |
| 2024-01-23 | 1,000.00 | 1,070.00 | 1,000.00 | 1,065.00 | 1,065.00 | 4,400 |
| 2024-01-22 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | 500 |
| 2024-01-19 | 1,050.00 | 1,085.00 | 1,000.00 | 1,080.00 | 1,080.00 | 2,200 |
| 2024-01-18 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2024-01-17 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 100 |
| 2024-01-16 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 300 |
| 2024-01-15 | 1,065.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,040.00 | 700 |
| 2024-01-12 | 1,060.00 | 1,060.00 | 1,000.00 | 1,040.00 | 1,040.00 | 6,100 |
| 2024-01-11 | 1,020.00 | 1,120.00 | 1,020.00 | 1,060.00 | 1,060.00 | 3,000 |
| 2024-01-10 | 1,015.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,035.00 | 1,000 |
| 2024-01-09 | 995.00 | 1,095.00 | 995.00 | 1,015.00 | 1,015.00 | 31,600 |
| 2024-01-08 | 950.00 | 995.00 | 900.00 | 995.00 | 995.00 | 28,000 |
| 2024-01-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 2024-01-04 | 1,010.00 | 1,010.00 | 975.00 | 1,000.00 | 1,000.00 | 32,300 |
| 2024-01-03 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | 2,100 |
| 2024-01-02 | 1,015.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | 700 |
| 2023-12-29 | 1,000.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 2,400 |
| 2023-12-28 | 1,015.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | 5,400 |
| 2023-12-27 | 1,045.00 | 1,045.00 | 1,005.00 | 1,010.00 | 1,010.00 | 7,500 |
| 2023-12-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 600 |
| 2023-12-21 | 1,075.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,100.00 | 2,900 |
| 2023-12-20 | 1,060.00 | 1,060.00 | 1,015.00 | 1,025.00 | 1,025.00 | 4,200 |
| 2023-12-19 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1,100 |
| 2023-12-18 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 100 |
| 2023-12-15 | 1,070.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | 8,500 |
| 2023-12-14 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 300 |
| 2023-12-13 | 1,140.00 | 1,140.00 | 1,060.00 | 1,070.00 | 1,070.00 | 2,900 |
| 2023-12-12 | 1,095.00 | 1,145.00 | 1,065.00 | 1,140.00 | 1,140.00 | 2,700 |
| 2023-12-11 | 1,120.00 | 1,120.00 | 1,060.00 | 1,100.00 | 1,100.00 | 2,300 |
| 2023-12-08 | 1,165.00 | 1,165.00 | 1,005.00 | 1,120.00 | 1,120.00 | 44,400 |
| 2023-12-07 | 1,275.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 300 |
| 2023-12-06 | 1,300.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,000 |
| 2023-12-05 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| 2023-12-04 | 1,290.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | 10,500 |
| 2023-12-01 | 1,195.00 | 1,290.00 | 1,190.00 | 1,290.00 | 1,290.00 | 8,800 |
| 2023-11-30 | 1,250.00 | 1,290.00 | 1,175.00 | 1,220.00 | 1,220.00 | 2,500 |
| 2023-11-29 | 1,150.00 | 1,295.00 | 1,145.00 | 1,210.00 | 1,210.00 | 15,300 |
| 2023-11-28 | 1,125.00 | 1,140.00 | 1,100.00 | 1,135.00 | 1,135.00 | 1,200 |
| 2023-11-27 | 1,140.00 | 1,145.00 | 1,080.00 | 1,140.00 | 1,140.00 | 9,100 |
| 2023-11-24 | 1,135.00 | 1,170.00 | 1,085.00 | 1,140.00 | 1,140.00 | 13,300 |
| 2023-11-23 | 1,200.00 | 1,200.00 | 1,105.00 | 1,200.00 | 1,200.00 | 4,100 |
| 2023-11-22 | 1,200.00 | 1,250.00 | 1,100.00 | 1,190.00 | 1,190.00 | 3,700 |
| 2023-11-21 | 1,100.00 | 1,200.00 | 1,080.00 | 1,190.00 | 1,190.00 | 20,300 |
| 2023-11-20 | 1,215.00 | 1,215.00 | 1,165.00 | 1,175.00 | 1,175.00 | 5,300 |
| 2023-11-17 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 100 |
| 2023-11-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 100 |
| 2023-11-15 | 1,300.00 | 1,300.00 | 1,225.00 | 1,275.00 | 1,275.00 | 1,400 |
| 2023-11-14 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 100 |
| 2023-11-13 | 1,260.00 | 1,300.00 | 1,255.00 | 1,255.00 | 1,255.00 | 600 |
| 2023-11-10 | 1,300.00 | 1,300.00 | 1,235.00 | 1,260.00 | 1,260.00 | 6,000 |
| 2023-11-09 | 1,175.00 | 1,185.00 | 1,175.00 | 1,185.00 | 1,185.00 | 1,200 |
| 2023-11-08 | 1,200.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 1,100 |
| 2023-11-07 | 1,200.00 | 1,235.00 | 1,145.00 | 1,225.00 | 1,225.00 | 1,700 |
| 2023-11-06 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2023-11-03 | 1,220.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 1,700 |
| 2023-11-02 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,275.00 | 2,400 |
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.