Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4,310.00 | 4,310.00 | 4,010.00 | 4,010.00 | 4,010.00 | 3,200 |
| 2022-02-07 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0 |
| 2022-02-04 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0 |
| 2022-02-03 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0 |
| 2022-02-02 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0 |
| 2022-01-31 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0 |
| 2022-01-28 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0 |
| 2022-01-27 | 3,450.00 | 4,310.00 | 3,450.00 | 4,310.00 | 4,310.00 | 441,700 |
| 2022-01-26 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0 |
| 2022-01-25 | 2,860.00 | 3,450.00 | 2,800.00 | 3,450.00 | 3,450.00 | 174,500 |
| 2022-01-24 | 2,210.00 | 2,760.00 | 2,210.00 | 2,760.00 | 2,760.00 | 237,200 |
| 2022-01-21 | 1,905.00 | 2,370.00 | 1,905.00 | 2,210.00 | 2,210.00 | 384,400 |
| 2022-01-20 | 1,735.00 | 2,160.00 | 1,730.00 | 1,900.00 | 1,900.00 | 224,500 |
| 2022-01-19 | 1,490.00 | 1,810.00 | 1,480.00 | 1,735.00 | 1,735.00 | 218,400 |
| 2022-01-18 | 1,165.00 | 1,455.00 | 1,115.00 | 1,455.00 | 1,455.00 | 425,800 |
| 2022-01-17 | 935.00 | 1,165.00 | 935.00 | 1,165.00 | 1,165.00 | 75,100 |
| 2022-01-14 | 950.00 | 950.00 | 930.00 | 935.00 | 935.00 | 2,400 |
| 2022-01-13 | 950.00 | 995.00 | 945.00 | 995.00 | 995.00 | 3,500 |
| 2022-01-12 | 980.00 | 1,015.00 | 950.00 | 1,015.00 | 1,015.00 | 1,800 |
| 2022-01-11 | 970.00 | 1,015.00 | 970.00 | 1,015.00 | 1,015.00 | 2,300 |
| 2022-01-10 | 980.00 | 980.00 | 935.00 | 935.00 | 935.00 | 3,000 |
| 2022-01-07 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2022-01-06 | 1,050.00 | 1,050.00 | 980.00 | 980.00 | 980.00 | 1,800 |
| 2022-01-05 | 1,050.00 | 1,050.00 | 960.00 | 990.00 | 990.00 | 900 |
| 2022-01-04 | 925.00 | 990.00 | 925.00 | 990.00 | 990.00 | 3,100 |
| 2022-01-03 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2021-12-30 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | 14,900 |
| 2021-12-29 | 995.00 | 1,080.00 | 995.00 | 1,060.00 | 1,060.00 | 8,800 |
| 2021-12-28 | 980.00 | 985.00 | 975.00 | 985.00 | 985.00 | 10,300 |
| 2021-12-27 | 930.00 | 1,000.00 | 930.00 | 975.00 | 975.00 | 20,000 |
| 2021-12-24 | 950.00 | 950.00 | 890.00 | 930.00 | 930.00 | 1,500 |
| 2021-12-23 | 1,095.00 | 1,095.00 | 915.00 | 950.00 | 950.00 | 9,400 |
| 2021-12-22 | 925.00 | 925.00 | 875.00 | 905.00 | 905.00 | 4,600 |
| 2021-12-21 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 300 |
| 2021-12-20 | 940.00 | 980.00 | 940.00 | 965.00 | 965.00 | 1,100 |
| 2021-12-17 | 945.00 | 1,000.00 | 910.00 | 985.00 | 985.00 | 8,400 |
| 2021-12-16 | 1,030.00 | 1,050.00 | 940.00 | 975.00 | 975.00 | 27,700 |
| 2021-12-15 | 1,095.00 | 1,300.00 | 1,010.00 | 1,010.00 | 1,010.00 | 129,800 |
| 2021-12-14 | 870.00 | 1,085.00 | 830.00 | 1,085.00 | 1,085.00 | 63,900 |
| 2021-12-13 | 980.00 | 980.00 | 865.00 | 870.00 | 870.00 | 6,100 |
| 2021-12-10 | 930.00 | 930.00 | 880.00 | 930.00 | 930.00 | 2,600 |
| 2021-12-09 | 810.00 | 1,040.00 | 810.00 | 930.00 | 930.00 | 16,900 |
| 2021-12-08 | 845.00 | 860.00 | 845.00 | 860.00 | 860.00 | 500 |
| 2021-12-07 | 860.00 | 865.00 | 825.00 | 845.00 | 845.00 | 1,300 |
| 2021-12-06 | 860.00 | 865.00 | 860.00 | 865.00 | 865.00 | 1,000 |
| 2021-12-03 | 915.00 | 1,140.00 | 885.00 | 920.00 | 920.00 | 5,900 |
| 2021-12-02 | 920.00 | 920.00 | 910.00 | 915.00 | 915.00 | 2,500 |
| 2021-12-01 | 840.00 | 1,040.00 | 810.00 | 970.00 | 970.00 | 22,500 |
| 2021-11-30 | 880.00 | 880.00 | 840.00 | 840.00 | 840.00 | 300 |
| 2021-11-29 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2021-11-26 | 830.00 | 915.00 | 830.00 | 885.00 | 885.00 | 2,600 |
| 2021-11-25 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2021-11-24 | 835.00 | 835.00 | 800.00 | 830.00 | 830.00 | 400 |
| 2021-11-23 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 900 |
| 2021-11-22 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 100 |
| 2021-11-19 | 820.00 | 880.00 | 820.00 | 880.00 | 880.00 | 400 |
| 2021-11-18 | 885.00 | 885.00 | 825.00 | 880.00 | 880.00 | 2,400 |
| 2021-11-17 | 850.00 | 885.00 | 850.00 | 885.00 | 885.00 | 1,300 |
| 2021-11-16 | 890.00 | 890.00 | 860.00 | 890.00 | 890.00 | 1,800 |
| 2021-11-15 | 895.00 | 895.00 | 850.00 | 890.00 | 890.00 | 1,100 |
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.