Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 0 |
| 2022-11-02 | 2,080.00 | 2,160.00 | 2,080.00 | 2,160.00 | 2,160.00 | 500 |
| 2022-11-01 | 2,080.00 | 2,280.00 | 2,080.00 | 2,170.00 | 2,170.00 | 7,100 |
| 2022-10-31 | 2,070.00 | 2,080.00 | 2,070.00 | 2,080.00 | 2,080.00 | 800 |
| 2022-10-28 | 2,080.00 | 2,290.00 | 1,945.00 | 2,080.00 | 2,080.00 | 7,700 |
| 2022-10-27 | 2,020.00 | 2,080.00 | 1,995.00 | 2,080.00 | 2,080.00 | 3,000 |
| 2022-10-26 | 2,070.00 | 2,100.00 | 1,995.00 | 2,090.00 | 2,090.00 | 12,000 |
| 2022-10-25 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2022-10-24 | 2,080.00 | 2,080.00 | 1,995.00 | 2,080.00 | 2,080.00 | 2,800 |
| 2022-10-21 | 1,945.00 | 2,100.00 | 1,945.00 | 2,090.00 | 2,090.00 | 13,900 |
| 2022-10-20 | 1,870.00 | 2,080.00 | 1,870.00 | 1,990.00 | 1,990.00 | 5,900 |
| 2022-10-19 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 100 |
| 2022-10-18 | 1,945.00 | 2,040.00 | 1,940.00 | 1,990.00 | 1,990.00 | 5,700 |
| 2022-10-17 | 2,040.00 | 2,100.00 | 1,925.00 | 2,040.00 | 2,040.00 | 12,100 |
| 2022-10-14 | 2,050.00 | 2,190.00 | 1,950.00 | 2,040.00 | 2,040.00 | 31,400 |
| 2022-10-13 | 2,000.00 | 2,200.00 | 1,940.00 | 1,990.00 | 1,990.00 | 26,500 |
| 2022-10-12 | 1,975.00 | 2,150.00 | 1,855.00 | 1,940.00 | 1,940.00 | 15,400 |
| 2022-10-11 | 2,000.00 | 2,030.00 | 1,920.00 | 1,975.00 | 1,975.00 | 7,500 |
| 2022-10-10 | 1,845.00 | 2,100.00 | 1,845.00 | 1,995.00 | 1,995.00 | 10,600 |
| 2022-10-07 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 200 |
| 2022-10-06 | 1,960.00 | 1,960.00 | 1,920.00 | 1,920.00 | 1,920.00 | 3,100 |
| 2022-10-05 | 1,755.00 | 1,950.00 | 1,755.00 | 1,925.00 | 1,925.00 | 16,100 |
| 2022-10-04 | 1,790.00 | 1,820.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,900 |
| 2022-10-03 | 1,805.00 | 1,820.00 | 1,695.00 | 1,775.00 | 1,775.00 | 3,000 |
| 2022-09-30 | 1,845.00 | 1,845.00 | 1,720.00 | 1,750.00 | 1,750.00 | 4,700 |
| 2022-09-29 | 1,780.00 | 1,815.00 | 1,740.00 | 1,800.00 | 1,800.00 | 11,700 |
| 2022-09-28 | 1,780.00 | 1,850.00 | 1,765.00 | 1,850.00 | 1,850.00 | 2,700 |
| 2022-09-27 | 1,830.00 | 1,880.00 | 1,820.00 | 1,870.00 | 1,870.00 | 2,100 |
| 2022-09-26 | 1,895.00 | 1,935.00 | 1,835.00 | 1,880.00 | 1,880.00 | 4,000 |
| 2022-09-23 | 1,830.00 | 1,940.00 | 1,825.00 | 1,895.00 | 1,895.00 | 13,900 |
| 2022-09-22 | 1,925.00 | 1,940.00 | 1,760.00 | 1,865.00 | 1,865.00 | 14,600 |
| 2022-09-21 | 1,820.00 | 1,950.00 | 1,800.00 | 1,890.00 | 1,890.00 | 9,700 |
| 2022-09-20 | 1,945.00 | 1,975.00 | 1,810.00 | 1,840.00 | 1,840.00 | 18,000 |
| 2022-09-19 | 2,050.00 | 2,250.00 | 1,945.00 | 1,945.00 | 1,945.00 | 71,900 |
| 2022-09-16 | 2,070.00 | 2,210.00 | 2,050.00 | 2,090.00 | 2,090.00 | 91,400 |
| 2022-09-15 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 35,300 |
| 2022-09-14 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 10,300 |
| 2022-09-13 | 2,830.00 | 3,300.00 | 2,530.00 | 2,530.00 | 2,530.00 | 357,400 |
| 2022-09-12 | 2,280.00 | 2,720.00 | 2,100.00 | 2,720.00 | 2,720.00 | 324,400 |
| 2022-09-09 | 1,895.00 | 2,200.00 | 1,725.00 | 2,180.00 | 2,180.00 | 234,100 |
| 2022-09-08 | 1,485.00 | 1,850.00 | 1,480.00 | 1,850.00 | 1,850.00 | 237,200 |
| 2022-09-07 | 1,600.00 | 1,600.00 | 1,465.00 | 1,480.00 | 1,480.00 | 40,100 |
| 2022-09-06 | 1,455.00 | 1,750.00 | 1,445.00 | 1,575.00 | 1,575.00 | 124,100 |
| 2022-09-05 | 1,485.00 | 1,625.00 | 1,440.00 | 1,455.00 | 1,455.00 | 48,600 |
| 2022-09-02 | 1,440.00 | 1,455.00 | 1,440.00 | 1,440.00 | 1,440.00 | 2,300 |
| 2022-09-01 | 1,560.00 | 1,560.00 | 1,410.00 | 1,440.00 | 1,440.00 | 2,000 |
| 2022-08-31 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,600 |
| 2022-08-30 | 1,480.00 | 1,485.00 | 1,395.00 | 1,430.00 | 1,430.00 | 6,000 |
| 2022-08-29 | 1,440.00 | 1,500.00 | 1,440.00 | 1,485.00 | 1,485.00 | 2,600 |
| 2022-08-26 | 1,480.00 | 1,480.00 | 1,430.00 | 1,440.00 | 1,440.00 | 10,000 |
| 2022-08-25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 400 |
| 2022-08-24 | 1,500.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | 13,600 |
| 2022-08-23 | 1,470.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,490.00 | 300 |
| 2022-08-22 | 1,540.00 | 1,540.00 | 1,485.00 | 1,490.00 | 1,490.00 | 1,300 |
| 2022-08-19 | 1,540.00 | 1,540.00 | 1,495.00 | 1,500.00 | 1,500.00 | 4,400 |
| 2022-08-18 | 1,560.00 | 1,560.00 | 1,490.00 | 1,515.00 | 1,515.00 | 1,800 |
| 2022-08-16 | 1,480.00 | 1,545.00 | 1,480.00 | 1,490.00 | 1,490.00 | 1,800 |
| 2022-08-15 | 1,480.00 | 1,560.00 | 1,475.00 | 1,525.00 | 1,525.00 | 11,600 |
| 2022-08-12 | 1,500.00 | 1,670.00 | 1,420.00 | 1,475.00 | 1,475.00 | 111,900 |
| 2022-08-11 | 1,625.00 | 1,675.00 | 1,480.00 | 1,480.00 | 1,480.00 | 59,000 |
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.