Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,290.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,280.00 | 1,000 |
| 2023-10-31 | 1,300.00 | 1,300.00 | 1,205.00 | 1,290.00 | 1,290.00 | 2,100 |
| 2023-10-30 | 1,285.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,285.00 | 600 |
| 2023-10-27 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,290.00 | 600 |
| 2023-10-26 | 1,290.00 | 1,340.00 | 1,250.00 | 1,295.00 | 1,295.00 | 1,300 |
| 2023-10-25 | 1,365.00 | 1,365.00 | 1,300.00 | 1,350.00 | 1,350.00 | 2,700 |
| 2023-10-24 | 1,420.00 | 1,435.00 | 1,350.00 | 1,360.00 | 1,360.00 | 5,700 |
| 2023-10-23 | 1,350.00 | 1,420.00 | 1,275.00 | 1,390.00 | 1,390.00 | 4,600 |
| 2023-10-20 | 1,295.00 | 1,295.00 | 1,250.00 | 1,275.00 | 1,275.00 | 2,100 |
| 2023-10-19 | 1,375.00 | 1,375.00 | 1,275.00 | 1,315.00 | 1,315.00 | 2,500 |
| 2023-10-18 | 1,410.00 | 1,430.00 | 1,305.00 | 1,380.00 | 1,380.00 | 1,100 |
| 2023-10-17 | 1,415.00 | 1,430.00 | 1,415.00 | 1,430.00 | 1,430.00 | 200 |
| 2023-10-16 | 1,305.00 | 1,445.00 | 1,295.00 | 1,415.00 | 1,415.00 | 3,600 |
| 2023-10-13 | 1,360.00 | 1,430.00 | 1,340.00 | 1,360.00 | 1,360.00 | 4,100 |
| 2023-10-12 | 1,350.00 | 1,350.00 | 1,300.00 | 1,310.00 | 1,310.00 | 10,000 |
| 2023-10-11 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 200 |
| 2023-10-10 | 1,335.00 | 1,375.00 | 1,335.00 | 1,375.00 | 1,375.00 | 200 |
| 2023-10-09 | 1,395.00 | 1,395.00 | 1,350.00 | 1,385.00 | 1,385.00 | 500 |
| 2023-10-06 | 1,335.00 | 1,375.00 | 1,335.00 | 1,375.00 | 1,375.00 | 600 |
| 2023-10-05 | 1,385.00 | 1,395.00 | 1,335.00 | 1,385.00 | 1,385.00 | 2,400 |
| 2023-10-04 | 1,390.00 | 1,390.00 | 1,385.00 | 1,385.00 | 1,385.00 | 400 |
| 2023-10-03 | 1,390.00 | 1,390.00 | 1,375.00 | 1,375.00 | 1,375.00 | 400 |
| 2023-10-02 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 100 |
| 2023-09-29 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 100 |
| 2023-09-27 | 1,355.00 | 1,395.00 | 1,355.00 | 1,380.00 | 1,380.00 | 2,000 |
| 2023-09-26 | 1,370.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,355.00 | 3,000 |
| 2023-09-25 | 1,375.00 | 1,395.00 | 1,370.00 | 1,395.00 | 1,395.00 | 3,000 |
| 2023-09-22 | 1,390.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,395.00 | 3,700 |
| 2023-09-21 | 1,450.00 | 1,450.00 | 1,385.00 | 1,395.00 | 1,395.00 | 6,600 |
| 2023-09-20 | 1,450.00 | 1,480.00 | 1,370.00 | 1,465.00 | 1,465.00 | 4,700 |
| 2023-09-19 | 1,505.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,600 |
| 2023-09-18 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 200 |
| 2023-09-15 | 1,575.00 | 1,595.00 | 1,525.00 | 1,560.00 | 1,560.00 | 18,000 |
| 2023-09-14 | 1,520.00 | 1,520.00 | 1,495.00 | 1,495.00 | 1,495.00 | 800 |
| 2023-09-13 | 1,610.00 | 1,610.00 | 1,355.00 | 1,500.00 | 1,500.00 | 5,200 |
| 2023-09-12 | 1,420.00 | 1,535.00 | 1,420.00 | 1,510.00 | 1,510.00 | 4,300 |
| 2023-09-11 | 1,450.00 | 1,475.00 | 1,400.00 | 1,470.00 | 1,470.00 | 900 |
| 2023-09-08 | 1,450.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,475.00 | 3,400 |
| 2023-09-07 | 1,470.00 | 1,500.00 | 1,450.00 | 1,475.00 | 1,475.00 | 1,000 |
| 2023-09-06 | 1,430.00 | 1,430.00 | 1,350.00 | 1,430.00 | 1,430.00 | 6,700 |
| 2023-09-05 | 1,390.00 | 1,440.00 | 1,380.00 | 1,430.00 | 1,430.00 | 9,600 |
| 2023-09-04 | 1,540.00 | 1,540.00 | 1,395.00 | 1,420.00 | 1,420.00 | 11,300 |
| 2023-09-01 | 1,565.00 | 1,565.00 | 1,450.00 | 1,540.00 | 1,540.00 | 5,000 |
| 2023-08-31 | 1,565.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,000 |
| 2023-08-30 | 1,565.00 | 1,565.00 | 1,520.00 | 1,565.00 | 1,565.00 | 1,200 |
| 2023-08-29 | 1,530.00 | 1,650.00 | 1,460.00 | 1,565.00 | 1,565.00 | 13,900 |
| 2023-08-28 | 1,545.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,500.00 | 700 |
| 2023-08-25 | 1,535.00 | 1,540.00 | 1,465.00 | 1,525.00 | 1,525.00 | 3,000 |
| 2023-08-24 | 1,560.00 | 1,560.00 | 1,475.00 | 1,540.00 | 1,540.00 | 7,400 |
| 2023-08-23 | 1,520.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | 18,000 |
| 2023-08-22 | 1,565.00 | 1,665.00 | 1,520.00 | 1,520.00 | 1,520.00 | 18,800 |
| 2023-08-21 | 1,585.00 | 1,595.00 | 1,490.00 | 1,515.00 | 1,515.00 | 33,800 |
| 2023-08-18 | 1,780.00 | 1,780.00 | 1,600.00 | 1,600.00 | 1,600.00 | 29,100 |
| 2023-08-16 | 1,800.00 | 1,990.00 | 1,780.00 | 1,805.00 | 1,805.00 | 157,000 |
| 2023-08-15 | 1,450.00 | 1,750.00 | 1,405.00 | 1,750.00 | 1,750.00 | 159,200 |
| 2023-08-14 | 1,360.00 | 1,425.00 | 1,350.00 | 1,400.00 | 1,400.00 | 10,500 |
| 2023-08-11 | 1,350.00 | 1,415.00 | 1,330.00 | 1,365.00 | 1,365.00 | 4,700 |
| 2023-08-10 | 1,315.00 | 1,440.00 | 1,315.00 | 1,355.00 | 1,355.00 | 4,800 |
| 2023-08-09 | 1,360.00 | 1,400.00 | 1,285.00 | 1,310.00 | 1,310.00 | 6,700 |
| 2023-08-08 | 1,410.00 | 1,460.00 | 1,355.00 | 1,360.00 | 1,360.00 | 7,100 |
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.