Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,330.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,315.00 | 6,100 |
| 2023-05-03 | 1,315.00 | 1,350.00 | 1,315.00 | 1,335.00 | 1,335.00 | 1,400 |
| 2023-05-02 | 1,350.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,315.00 | 2,200 |
| 2023-04-28 | 1,365.00 | 1,365.00 | 1,305.00 | 1,345.00 | 1,345.00 | 10,900 |
| 2023-04-27 | 1,290.00 | 1,400.00 | 1,290.00 | 1,355.00 | 1,355.00 | 5,800 |
| 2023-04-26 | 1,300.00 | 1,315.00 | 1,240.00 | 1,290.00 | 1,290.00 | 3,800 |
| 2023-04-18 | 1,400.00 | 1,400.00 | 1,320.00 | 1,320.00 | 1,320.00 | 50,300 |
| 2023-04-17 | 1,515.00 | 1,520.00 | 1,415.00 | 1,415.00 | 1,415.00 | 20,900 |
| 2023-04-14 | 1,565.00 | 1,640.00 | 1,515.00 | 1,520.00 | 1,520.00 | 7,800 |
| 2023-04-13 | 1,680.00 | 1,680.00 | 1,575.00 | 1,590.00 | 1,590.00 | 3,900 |
| 2023-04-12 | 1,570.00 | 1,720.00 | 1,505.00 | 1,680.00 | 1,680.00 | 65,500 |
| 2023-04-11 | 1,395.00 | 1,580.00 | 1,385.00 | 1,545.00 | 1,545.00 | 31,300 |
| 2023-04-10 | 1,485.00 | 1,490.00 | 1,390.00 | 1,395.00 | 1,395.00 | 15,200 |
| 2023-04-06 | 1,560.00 | 1,580.00 | 1,455.00 | 1,485.00 | 1,485.00 | 68,000 |
| 2023-04-05 | 1,590.00 | 1,800.00 | 1,560.00 | 1,560.00 | 1,560.00 | 302,400 |
| 2023-04-04 | 1,750.00 | 1,750.00 | 1,675.00 | 1,675.00 | 1,675.00 | 33,100 |
| 2023-04-03 | 1,920.00 | 2,180.00 | 1,800.00 | 1,800.00 | 1,800.00 | 160,000 |
| 2023-03-31 | 1,945.00 | 2,000.00 | 1,810.00 | 1,935.00 | 1,935.00 | 406,400 |
| 2023-03-30 | 2,050.00 | 2,050.00 | 1,945.00 | 1,945.00 | 1,945.00 | 36,500 |
| 2023-03-29 | 2,230.00 | 2,390.00 | 2,090.00 | 2,090.00 | 2,090.00 | 402,400 |
| 2023-03-28 | 2,350.00 | 2,470.00 | 2,130.00 | 2,240.00 | 2,240.00 | 28,600 |
| 2023-03-27 | 2,270.00 | 2,500.00 | 2,140.00 | 2,290.00 | 2,290.00 | 10,800 |
| 2023-03-24 | 2,440.00 | 2,440.00 | 2,270.00 | 2,270.00 | 2,270.00 | 439,400 |
| 2023-03-21 | 2,500.00 | 2,500.00 | 2,440.00 | 2,440.00 | 2,440.00 | 84,200 |
| 2023-03-20 | 2,630.00 | 2,800.00 | 2,450.00 | 2,620.00 | 2,620.00 | 395,100 |
| 2023-03-17 | 2,750.00 | 2,900.00 | 2,560.00 | 2,630.00 | 2,630.00 | 482,200 |
| 2023-03-16 | 2,550.00 | 2,900.00 | 2,450.00 | 2,750.00 | 2,750.00 | 405,200 |
| 2023-03-15 | 2,800.00 | 2,800.00 | 2,610.00 | 2,610.00 | 2,610.00 | 180,300 |
| 2023-03-14 | 2,820.00 | 2,900.00 | 2,680.00 | 2,800.00 | 2,800.00 | 46,500 |
| 2023-03-13 | 2,720.00 | 2,960.00 | 2,700.00 | 2,730.00 | 2,730.00 | 30,300 |
| 2023-03-10 | 2,500.00 | 2,960.00 | 2,330.00 | 2,720.00 | 2,720.00 | 625,000 |
| 2023-03-09 | 2,670.00 | 2,670.00 | 2,490.00 | 2,500.00 | 2,500.00 | 27,700 |
| 2023-03-08 | 2,400.00 | 2,980.00 | 2,360.00 | 2,670.00 | 2,670.00 | 307,500 |
| 2023-03-07 | 2,590.00 | 2,720.00 | 2,530.00 | 2,530.00 | 2,530.00 | 28,400 |
| 2023-03-06 | 2,860.00 | 2,860.00 | 2,720.00 | 2,720.00 | 2,720.00 | 288,900 |
| 2023-03-03 | 2,920.00 | 3,200.00 | 2,860.00 | 2,920.00 | 2,920.00 | 25,000 |
| 2023-03-02 | 2,950.00 | 3,680.00 | 2,840.00 | 2,920.00 | 2,920.00 | 132,500 |
| 2023-03-01 | 2,960.00 | 3,250.00 | 2,860.00 | 2,960.00 | 2,960.00 | 117,200 |
| 2023-02-28 | 2,710.00 | 3,000.00 | 2,710.00 | 2,960.00 | 2,960.00 | 83,500 |
| 2023-02-27 | 2,390.00 | 2,980.00 | 2,370.00 | 2,710.00 | 2,710.00 | 53,200 |
| 2023-02-24 | 2,200.00 | 2,560.00 | 2,200.00 | 2,390.00 | 2,390.00 | 31,600 |
| 2023-02-23 | 2,390.00 | 2,390.00 | 2,230.00 | 2,290.00 | 2,290.00 | 30,300 |
| 2023-02-22 | 2,210.00 | 2,700.00 | 2,080.00 | 2,390.00 | 2,390.00 | 46,800 |
| 2023-02-21 | 2,210.00 | 2,220.00 | 2,110.00 | 2,220.00 | 2,220.00 | 1,400 |
| 2023-02-20 | 2,200.00 | 2,220.00 | 2,200.00 | 2,220.00 | 2,220.00 | 900 |
| 2023-02-17 | 2,200.00 | 2,230.00 | 2,200.00 | 2,220.00 | 2,220.00 | 2,900 |
| 2023-02-16 | 2,180.00 | 2,310.00 | 2,130.00 | 2,220.00 | 2,220.00 | 17,500 |
| 2023-02-15 | 2,100.00 | 2,250.00 | 2,060.00 | 2,180.00 | 2,180.00 | 29,700 |
| 2023-02-14 | 2,000.00 | 2,130.00 | 2,000.00 | 2,100.00 | 2,100.00 | 14,200 |
| 2023-02-13 | 2,080.00 | 2,130.00 | 1,960.00 | 2,070.00 | 2,070.00 | 29,200 |
| 2023-02-10 | 2,030.00 | 2,250.00 | 1,910.00 | 2,100.00 | 2,100.00 | 72,500 |
| 2023-02-09 | 2,200.00 | 2,250.00 | 2,050.00 | 2,050.00 | 2,050.00 | 37,300 |
| 2023-02-08 | 2,090.00 | 2,400.00 | 1,945.00 | 2,200.00 | 2,200.00 | 53,100 |
| 2023-02-07 | 2,240.00 | 2,240.00 | 2,090.00 | 2,090.00 | 2,090.00 | 16,100 |
| 2023-02-06 | 1,985.00 | 2,420.00 | 1,850.00 | 2,240.00 | 2,240.00 | 38,700 |
| 2023-02-03 | 2,000.00 | 2,000.00 | 1,880.00 | 1,985.00 | 1,985.00 | 30,600 |
| 2023-02-02 | 2,030.00 | 2,030.00 | 1,900.00 | 2,020.00 | 2,020.00 | 17,000 |
| 2023-02-01 | 2,000.00 | 2,280.00 | 1,880.00 | 2,040.00 | 2,040.00 | 38,700 |
| 2023-01-31 | 2,140.00 | 2,230.00 | 2,020.00 | 2,020.00 | 2,020.00 | 14,800 |
| 2023-01-30 | 2,250.00 | 2,330.00 | 2,170.00 | 2,170.00 | 2,170.00 | 20,700 |
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.