Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,465.00 | 1,465.00 | 1,365.00 | 1,410.00 | 1,410.00 | 8,500 |
| 2023-08-04 | 1,535.00 | 1,535.00 | 1,360.00 | 1,465.00 | 1,465.00 | 16,400 |
| 2023-08-03 | 1,540.00 | 1,645.00 | 1,490.00 | 1,490.00 | 1,490.00 | 17,200 |
| 2023-08-02 | 1,455.00 | 1,765.00 | 1,270.00 | 1,490.00 | 1,490.00 | 79,300 |
| 2023-08-01 | 1,560.00 | 1,585.00 | 1,415.00 | 1,455.00 | 1,455.00 | 19,100 |
| 2023-07-31 | 1,660.00 | 1,700.00 | 1,615.00 | 1,645.00 | 1,645.00 | 22,900 |
| 2023-07-28 | 1,730.00 | 1,805.00 | 1,615.00 | 1,730.00 | 1,730.00 | 25,700 |
| 2023-07-27 | 1,840.00 | 1,840.00 | 1,665.00 | 1,740.00 | 1,740.00 | 37,400 |
| 2023-07-26 | 2,250.00 | 2,410.00 | 1,785.00 | 1,840.00 | 1,840.00 | 198,900 |
| 2023-07-25 | 1,800.00 | 2,100.00 | 1,760.00 | 2,100.00 | 2,100.00 | 295,700 |
| 2023-07-24 | 1,365.00 | 1,685.00 | 1,365.00 | 1,685.00 | 1,685.00 | 183,700 |
| 2023-07-21 | 1,190.00 | 1,500.00 | 1,135.00 | 1,350.00 | 1,350.00 | 149,300 |
| 2023-07-20 | 1,075.00 | 1,280.00 | 1,060.00 | 1,200.00 | 1,200.00 | 96,300 |
| 2023-07-18 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | 700 |
| 2023-07-17 | 1,075.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 1,200 |
| 2023-07-14 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 1,095.00 | 200 |
| 2023-07-13 | 1,070.00 | 1,105.00 | 1,055.00 | 1,105.00 | 1,105.00 | 8,100 |
| 2023-07-12 | 1,080.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | 2,200 |
| 2023-07-11 | 1,090.00 | 1,130.00 | 1,080.00 | 1,080.00 | 1,080.00 | 4,800 |
| 2023-07-10 | 1,075.00 | 1,145.00 | 1,070.00 | 1,130.00 | 1,130.00 | 9,100 |
| 2023-07-07 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,090.00 | 300 |
| 2023-07-06 | 1,105.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 900 |
| 2023-07-05 | 1,145.00 | 1,155.00 | 1,100.00 | 1,105.00 | 1,105.00 | 6,500 |
| 2023-07-04 | 1,055.00 | 1,320.00 | 1,055.00 | 1,155.00 | 1,155.00 | 8,400 |
| 2023-07-03 | 1,095.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,500 |
| 2023-06-27 | 1,035.00 | 1,095.00 | 1,035.00 | 1,095.00 | 1,095.00 | 3,300 |
| 2023-06-26 | 1,185.00 | 1,185.00 | 1,040.00 | 1,055.00 | 1,055.00 | 3,200 |
| 2023-06-23 | 1,035.00 | 1,110.00 | 1,035.00 | 1,110.00 | 1,110.00 | 500 |
| 2023-06-22 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,070.00 | 1,400 |
| 2023-06-21 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 700 |
| 2023-06-20 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 100 |
| 2023-06-19 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | 6,500 |
| 2023-06-16 | 1,110.00 | 1,130.00 | 1,090.00 | 1,130.00 | 1,130.00 | 900 |
| 2023-06-15 | 1,095.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,110.00 | 200 |
| 2023-06-14 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,500 |
| 2023-06-13 | 1,095.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,500 |
| 2023-06-12 | 1,115.00 | 1,135.00 | 1,100.00 | 1,135.00 | 1,135.00 | 6,800 |
| 2023-06-09 | 1,125.00 | 1,140.00 | 1,090.00 | 1,100.00 | 1,100.00 | 1,600 |
| 2023-06-08 | 1,140.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1,125.00 | 500 |
| 2023-06-07 | 1,090.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 600 |
| 2023-06-06 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,100 |
| 2023-06-05 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 |
| 2023-05-31 | 1,135.00 | 1,135.00 | 1,130.00 | 1,135.00 | 1,135.00 | 5,900 |
| 2023-05-30 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 100 |
| 2023-05-29 | 1,195.00 | 1,195.00 | 1,140.00 | 1,185.00 | 1,185.00 | 10,300 |
| 2023-05-26 | 1,190.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,200.00 | 1,000 |
| 2023-05-25 | 1,205.00 | 1,235.00 | 1,165.00 | 1,190.00 | 1,190.00 | 3,500 |
| 2023-05-24 | 1,275.00 | 1,315.00 | 1,200.00 | 1,240.00 | 1,240.00 | 16,600 |
| 2023-05-23 | 1,245.00 | 1,245.00 | 1,195.00 | 1,215.00 | 1,215.00 | 3,400 |
| 2023-05-22 | 1,140.00 | 1,275.00 | 1,140.00 | 1,245.00 | 1,245.00 | 4,300 |
| 2023-05-19 | 1,140.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,140.00 | 800 |
| 2023-05-17 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 100 |
| 2023-05-16 | 1,150.00 | 1,200.00 | 1,105.00 | 1,165.00 | 1,165.00 | 6,700 |
| 2023-05-15 | 1,250.00 | 1,275.00 | 1,170.00 | 1,170.00 | 1,170.00 | 22,000 |
| 2023-05-12 | 1,080.00 | 1,325.00 | 1,050.00 | 1,250.00 | 1,250.00 | 56,800 |
| 2023-05-11 | 1,105.00 | 1,125.00 | 1,050.00 | 1,080.00 | 1,080.00 | 20,100 |
| 2023-05-10 | 1,170.00 | 1,170.00 | 1,100.00 | 1,105.00 | 1,105.00 | 19,000 |
| 2023-05-09 | 1,250.00 | 1,250.00 | 1,170.00 | 1,170.00 | 1,170.00 | 15,300 |
| 2023-05-08 | 1,310.00 | 1,310.00 | 1,220.00 | 1,250.00 | 1,250.00 | 7,500 |
| 2023-05-05 | 1,315.00 | 1,345.00 | 1,310.00 | 1,310.00 | 1,310.00 | 2,300 |
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.