Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 1,755.00 | 1,755.00 | 1,650.00 | 1,685.00 | 1,685.00 | 1,900 |
| 2022-05-13 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 200 |
| 2022-05-12 | 1,755.00 | 1,805.00 | 1,700.00 | 1,755.00 | 1,755.00 | 5,900 |
| 2022-05-11 | 1,820.00 | 2,000.00 | 1,755.00 | 1,755.00 | 1,755.00 | 6,700 |
| 2022-05-10 | 1,750.00 | 1,795.00 | 1,730.00 | 1,790.00 | 1,790.00 | 6,600 |
| 2022-05-09 | 1,830.00 | 1,830.00 | 1,750.00 | 1,750.00 | 1,750.00 | 7,400 |
| 2022-04-28 | 1,790.00 | 2,020.00 | 1,790.00 | 1,860.00 | 1,860.00 | 14,700 |
| 2022-04-27 | 1,840.00 | 1,840.00 | 1,785.00 | 1,790.00 | 1,790.00 | 8,700 |
| 2022-04-26 | 1,815.00 | 1,900.00 | 1,750.00 | 1,840.00 | 1,840.00 | 7,100 |
| 2022-04-25 | 1,920.00 | 1,925.00 | 1,800.00 | 1,880.00 | 1,880.00 | 9,600 |
| 2022-04-22 | 2,240.00 | 2,240.00 | 1,900.00 | 1,900.00 | 1,900.00 | 33,400 |
| 2022-04-21 | 2,050.00 | 2,200.00 | 1,955.00 | 2,040.00 | 2,040.00 | 74,000 |
| 2022-04-20 | 2,010.00 | 2,100.00 | 1,920.00 | 2,100.00 | 2,100.00 | 24,700 |
| 2022-04-19 | 2,090.00 | 2,120.00 | 2,000.00 | 2,020.00 | 2,020.00 | 15,900 |
| 2022-04-18 | 2,200.00 | 2,200.00 | 2,070.00 | 2,100.00 | 2,100.00 | 32,000 |
| 2022-04-14 | 2,440.00 | 2,900.00 | 2,180.00 | 2,200.00 | 2,200.00 | 327,200 |
| 2022-04-13 | 2,170.00 | 2,730.00 | 2,040.00 | 2,340.00 | 2,340.00 | 388,600 |
| 2022-04-12 | 2,250.00 | 2,600.00 | 2,190.00 | 2,190.00 | 2,190.00 | 132,100 |
| 2022-04-11 | 2,520.00 | 2,620.00 | 2,350.00 | 2,350.00 | 2,350.00 | 100,400 |
| 2022-04-08 | 1,980.00 | 2,520.00 | 1,880.00 | 2,520.00 | 2,520.00 | 240,900 |
| 2022-04-07 | 2,200.00 | 2,200.00 | 2,020.00 | 2,020.00 | 2,020.00 | 35,500 |
| 2022-04-06 | 2,170.00 | 2,470.00 | 2,150.00 | 2,170.00 | 2,170.00 | 203,800 |
| 2022-04-05 | 1,600.00 | 2,060.00 | 1,545.00 | 2,060.00 | 2,060.00 | 208,800 |
| 2022-04-04 | 1,705.00 | 1,705.00 | 1,650.00 | 1,650.00 | 1,650.00 | 3,800 |
| 2022-04-01 | 1,715.00 | 1,715.00 | 1,690.00 | 1,705.00 | 1,705.00 | 7,900 |
| 2022-03-31 | 1,725.00 | 1,730.00 | 1,715.00 | 1,715.00 | 1,715.00 | 9,200 |
| 2022-03-30 | 1,990.00 | 1,990.00 | 1,715.00 | 1,725.00 | 1,725.00 | 34,300 |
| 2022-03-29 | 1,945.00 | 1,945.00 | 1,840.00 | 1,840.00 | 1,840.00 | 8,100 |
| 2022-03-28 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | 11,700 |
| 2022-03-25 | 2,000.00 | 2,050.00 | 1,990.00 | 1,995.00 | 1,995.00 | 11,400 |
| 2022-03-24 | 2,120.00 | 2,150.00 | 1,975.00 | 2,050.00 | 2,050.00 | 41,300 |
| 2022-03-23 | 2,130.00 | 2,240.00 | 2,120.00 | 2,120.00 | 2,120.00 | 16,800 |
| 2022-03-22 | 2,220.00 | 2,220.00 | 2,100.00 | 2,120.00 | 2,120.00 | 31,900 |
| 2022-03-21 | 2,290.00 | 2,310.00 | 2,210.00 | 2,240.00 | 2,240.00 | 19,700 |
| 2022-03-18 | 2,400.00 | 2,400.00 | 2,140.00 | 2,200.00 | 2,200.00 | 21,500 |
| 2022-03-17 | 2,290.00 | 2,490.00 | 2,140.00 | 2,300.00 | 2,300.00 | 74,900 |
| 2022-03-16 | 2,190.00 | 2,670.00 | 2,190.00 | 2,280.00 | 2,280.00 | 149,600 |
| 2022-03-15 | 2,340.00 | 2,360.00 | 2,200.00 | 2,200.00 | 2,200.00 | 95,900 |
| 2022-03-14 | 2,500.00 | 2,500.00 | 2,360.00 | 2,360.00 | 2,360.00 | 31,100 |
| 2022-03-11 | 2,900.00 | 3,380.00 | 2,530.00 | 2,530.00 | 2,530.00 | 277,200 |
| 2022-03-10 | 2,330.00 | 2,710.00 | 2,330.00 | 2,710.00 | 2,710.00 | 50,000 |
| 2022-03-09 | 1,900.00 | 2,170.00 | 1,840.00 | 2,170.00 | 2,170.00 | 72,700 |
| 2022-03-08 | 2,140.00 | 2,330.00 | 1,975.00 | 1,975.00 | 1,975.00 | 44,600 |
| 2022-03-07 | 1,900.00 | 2,120.00 | 1,795.00 | 2,120.00 | 2,120.00 | 247,600 |
| 2022-03-04 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 13,600 |
| 2022-03-02 | 2,200.00 | 2,210.00 | 2,070.00 | 2,070.00 | 2,070.00 | 27,700 |
| 2022-03-01 | 2,330.00 | 2,330.00 | 2,220.00 | 2,220.00 | 2,220.00 | 3,900 |
| 2022-02-25 | 2,500.00 | 2,500.00 | 2,380.00 | 2,380.00 | 2,380.00 | 15,900 |
| 2022-02-24 | 2,800.00 | 2,990.00 | 2,530.00 | 2,550.00 | 2,550.00 | 121,700 |
| 2022-02-23 | 2,500.00 | 2,720.00 | 2,500.00 | 2,720.00 | 2,720.00 | 42,100 |
| 2022-02-22 | 2,110.00 | 2,480.00 | 2,110.00 | 2,480.00 | 2,480.00 | 115,700 |
| 2022-02-21 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 3,600 |
| 2022-02-18 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 9,800 |
| 2022-02-17 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 3,300 |
| 2022-02-16 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 900 |
| 2022-02-15 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 9,500 |
| 2022-02-14 | 3,420.00 | 3,470.00 | 3,230.00 | 3,230.00 | 3,230.00 | 800 |
| 2022-02-11 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 100 |
| 2022-02-10 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 2,200 |
| 2022-02-09 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 4,300 |
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.