See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← KONI.JK stock page

Perdana Bangun Pusaka Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-272,130.002,620.002,130.002,330.002,330.0038,800
2023-01-262,320.002,320.002,160.002,160.002,160.0028,400
2023-01-252,300.002,400.002,260.002,320.002,320.0025,500
2023-01-242,560.002,620.002,430.002,430.002,430.0032,600
2023-01-202,730.002,800.002,610.002,610.002,610.00109,300
2023-01-192,710.002,900.002,700.002,800.002,800.0075,600
2023-01-182,700.003,120.002,700.002,900.002,900.009,800
2023-01-173,030.003,030.002,870.002,870.002,870.0013,300
2023-01-162,620.003,300.002,620.003,080.003,080.0055,000
2023-01-132,680.002,680.002,680.002,680.002,680.000
2023-01-122,570.002,700.002,540.002,680.002,680.0016,300
2023-01-112,860.002,900.002,700.002,730.002,730.0013,900
2023-01-102,900.002,960.002,860.002,900.002,900.0017,000
2023-01-092,960.002,960.002,860.002,960.002,960.006,600
2023-01-063,000.003,000.002,860.002,960.002,960.003,900
2023-01-053,010.003,050.002,890.003,030.003,030.003,400
2023-01-043,020.003,020.002,870.003,020.003,020.003,000
2023-01-033,000.003,090.002,930.003,080.003,080.004,700
2023-01-023,030.003,200.003,000.003,120.003,120.007,200
2022-12-303,050.003,050.003,040.003,040.003,040.001,100
2022-12-293,190.003,210.003,000.003,130.003,130.0079,200
2022-12-282,770.003,300.002,650.003,190.003,190.0021,800
2022-12-272,710.002,950.002,620.002,770.002,770.0019,300
2022-12-263,000.003,010.002,800.002,800.002,800.002,900
2022-12-233,040.003,450.002,840.003,010.003,010.0017,400
2022-12-222,900.003,500.002,870.003,050.003,050.0034,600
2022-12-212,470.003,000.002,430.002,870.002,870.0029,600
2022-12-202,620.002,620.002,440.002,600.002,600.001,700
2022-12-192,450.002,620.002,450.002,620.002,620.00800
2022-12-162,620.002,620.002,620.002,620.002,620.000
2022-12-152,620.002,620.002,620.002,620.002,620.000
2022-12-142,620.002,620.002,620.002,620.002,620.000
2022-12-132,620.002,620.002,530.002,620.002,620.00900
2022-12-122,620.002,620.002,620.002,620.002,620.000
2022-12-092,620.002,620.002,620.002,620.002,620.000
2022-12-082,520.002,620.002,520.002,620.002,620.0011,600
2022-12-072,650.002,750.002,650.002,660.002,660.002,800
2022-12-062,650.002,650.002,650.002,650.002,650.00100
2022-12-052,640.002,640.002,640.002,640.002,640.000
2022-12-022,640.002,640.002,640.002,640.002,640.000
2022-12-012,640.002,640.002,640.002,640.002,640.000
2022-11-302,740.002,770.002,640.002,640.002,640.004,500
2022-11-292,640.002,700.002,520.002,610.002,610.009,300
2022-11-282,640.002,640.002,640.002,640.002,640.000
2022-11-252,650.002,650.002,500.002,640.002,640.002,700
2022-11-242,630.002,850.002,520.002,650.002,650.0029,500
2022-11-232,620.002,700.002,460.002,650.002,650.001,400
2022-11-222,490.002,630.002,490.002,630.002,630.001,200
2022-11-212,610.002,640.002,600.002,640.002,640.002,300
2022-11-182,650.002,650.002,450.002,620.002,620.003,900
2022-11-172,570.002,700.002,520.002,630.002,630.004,600
2022-11-162,590.002,590.002,410.002,570.002,570.0012,800
2022-11-152,430.002,670.002,430.002,590.002,590.0019,800
2022-11-142,340.002,600.002,260.002,530.002,530.0013,200
2022-11-112,370.002,630.002,240.002,340.002,340.0017,500
2022-11-102,540.002,700.002,370.002,370.002,370.0076,900
2022-11-092,150.002,700.002,150.002,540.002,540.0056,500
2022-11-082,150.002,160.002,010.002,160.002,160.001,500
2022-11-072,030.002,160.002,010.002,160.002,160.001,600
2022-11-042,160.002,160.002,150.002,160.002,160.00300
← NewerPage 16 of 21 · 1,216 trading daysOlder →

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.