Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,555.00 | 1,695.00 | 1,465.00 | 1,580.00 | 1,580.00 | 2,800 |
| 2022-08-09 | 1,570.00 | 1,575.00 | 1,520.00 | 1,555.00 | 1,555.00 | 3,700 |
| 2022-08-08 | 1,555.00 | 1,675.00 | 1,530.00 | 1,565.00 | 1,565.00 | 6,300 |
| 2022-08-05 | 1,595.00 | 1,600.00 | 1,540.00 | 1,550.00 | 1,550.00 | 4,300 |
| 2022-08-04 | 1,545.00 | 1,680.00 | 1,530.00 | 1,560.00 | 1,560.00 | 19,000 |
| 2022-08-03 | 1,615.00 | 1,615.00 | 1,530.00 | 1,530.00 | 1,530.00 | 6,500 |
| 2022-08-02 | 1,730.00 | 1,730.00 | 1,530.00 | 1,570.00 | 1,570.00 | 23,300 |
| 2022-08-01 | 1,680.00 | 1,685.00 | 1,570.00 | 1,645.00 | 1,645.00 | 34,100 |
| 2022-07-29 | 1,800.00 | 2,080.00 | 1,685.00 | 1,685.00 | 1,685.00 | 107,900 |
| 2022-07-28 | 1,810.00 | 1,955.00 | 1,810.00 | 1,810.00 | 1,810.00 | 17,300 |
| 2022-07-27 | 1,990.00 | 2,090.00 | 1,945.00 | 1,945.00 | 1,945.00 | 97,100 |
| 2022-07-26 | 1,900.00 | 2,290.00 | 1,730.00 | 2,090.00 | 2,090.00 | 184,700 |
| 2022-07-25 | 1,435.00 | 1,860.00 | 1,405.00 | 1,860.00 | 1,860.00 | 185,600 |
| 2022-07-22 | 1,495.00 | 1,495.00 | 1,395.00 | 1,490.00 | 1,490.00 | 7,200 |
| 2022-07-21 | 1,495.00 | 1,625.00 | 1,495.00 | 1,495.00 | 1,495.00 | 4,100 |
| 2022-07-20 | 1,520.00 | 1,910.00 | 1,425.00 | 1,495.00 | 1,495.00 | 28,400 |
| 2022-07-19 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 1,200 |
| 2022-07-18 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 200 |
| 2022-07-15 | 1,500.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 500 |
| 2022-07-14 | 1,575.00 | 1,575.00 | 1,530.00 | 1,545.00 | 1,545.00 | 1,000 |
| 2022-07-13 | 1,540.00 | 1,540.00 | 1,495.00 | 1,540.00 | 1,540.00 | 1,900 |
| 2022-07-12 | 1,515.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 500 |
| 2022-07-11 | 1,485.00 | 1,555.00 | 1,485.00 | 1,545.00 | 1,545.00 | 600 |
| 2022-07-08 | 1,465.00 | 1,515.00 | 1,460.00 | 1,485.00 | 1,485.00 | 600 |
| 2022-07-07 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 100 |
| 2022-07-06 | 1,460.00 | 1,485.00 | 1,385.00 | 1,475.00 | 1,475.00 | 4,700 |
| 2022-07-05 | 1,485.00 | 1,560.00 | 1,460.00 | 1,465.00 | 1,465.00 | 2,200 |
| 2022-07-04 | 1,395.00 | 1,590.00 | 1,390.00 | 1,485.00 | 1,485.00 | 3,500 |
| 2022-07-01 | 1,485.00 | 1,645.00 | 1,420.00 | 1,435.00 | 1,435.00 | 6,400 |
| 2022-06-30 | 1,570.00 | 1,680.00 | 1,445.00 | 1,485.00 | 1,485.00 | 22,500 |
| 2022-06-29 | 1,600.00 | 1,600.00 | 1,525.00 | 1,525.00 | 1,525.00 | 21,400 |
| 2022-06-28 | 1,600.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,635.00 | 1,400 |
| 2022-06-27 | 1,770.00 | 1,770.00 | 1,595.00 | 1,650.00 | 1,650.00 | 4,400 |
| 2022-06-24 | 1,610.00 | 1,710.00 | 1,610.00 | 1,710.00 | 1,710.00 | 2,300 |
| 2022-06-23 | 1,655.00 | 1,655.00 | 1,580.00 | 1,610.00 | 1,610.00 | 8,400 |
| 2022-06-22 | 1,680.00 | 1,735.00 | 1,655.00 | 1,655.00 | 1,655.00 | 13,400 |
| 2022-06-21 | 1,770.00 | 1,770.00 | 1,655.00 | 1,755.00 | 1,755.00 | 20,700 |
| 2022-06-20 | 1,770.00 | 1,935.00 | 1,720.00 | 1,770.00 | 1,770.00 | 26,800 |
| 2022-06-17 | 1,780.00 | 2,370.00 | 1,770.00 | 1,770.00 | 1,770.00 | 298,200 |
| 2022-06-16 | 2,040.00 | 2,460.00 | 1,900.00 | 1,900.00 | 1,900.00 | 163,800 |
| 2022-06-15 | 1,795.00 | 2,240.00 | 1,670.00 | 2,040.00 | 2,040.00 | 61,100 |
| 2022-06-14 | 1,770.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,795.00 | 1,500 |
| 2022-06-13 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 4,100 |
| 2022-06-10 | 1,850.00 | 1,850.00 | 1,790.00 | 1,825.00 | 1,825.00 | 3,900 |
| 2022-06-09 | 1,805.00 | 1,900.00 | 1,780.00 | 1,885.00 | 1,885.00 | 2,400 |
| 2022-06-08 | 1,885.00 | 1,980.00 | 1,850.00 | 1,900.00 | 1,900.00 | 2,600 |
| 2022-06-07 | 1,915.00 | 1,915.00 | 1,760.00 | 1,885.00 | 1,885.00 | 2,400 |
| 2022-06-06 | 1,875.00 | 1,925.00 | 1,865.00 | 1,865.00 | 1,865.00 | 3,700 |
| 2022-06-03 | 1,860.00 | 1,910.00 | 1,835.00 | 1,875.00 | 1,875.00 | 2,000 |
| 2022-06-02 | 1,835.00 | 1,855.00 | 1,750.00 | 1,845.00 | 1,845.00 | 9,800 |
| 2022-05-31 | 1,760.00 | 1,995.00 | 1,730.00 | 1,860.00 | 1,860.00 | 8,200 |
| 2022-05-30 | 1,780.00 | 1,780.00 | 1,775.00 | 1,780.00 | 1,780.00 | 4,000 |
| 2022-05-27 | 1,780.00 | 1,785.00 | 1,675.00 | 1,780.00 | 1,780.00 | 1,400 |
| 2022-05-25 | 1,870.00 | 1,870.00 | 1,750.00 | 1,780.00 | 1,780.00 | 1,500 |
| 2022-05-24 | 1,870.00 | 1,970.00 | 1,870.00 | 1,870.00 | 1,870.00 | 10,400 |
| 2022-05-23 | 1,775.00 | 1,875.00 | 1,775.00 | 1,870.00 | 1,870.00 | 2,300 |
| 2022-05-20 | 1,890.00 | 2,190.00 | 1,760.00 | 1,780.00 | 1,780.00 | 29,500 |
| 2022-05-19 | 1,600.00 | 1,990.00 | 1,600.00 | 1,890.00 | 1,890.00 | 63,100 |
| 2022-05-18 | 1,685.00 | 1,725.00 | 1,600.00 | 1,600.00 | 1,600.00 | 6,100 |
| 2022-05-17 | 1,755.00 | 1,755.00 | 1,650.00 | 1,685.00 | 1,685.00 | 1,900 |
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.