Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 2,590.00 | 2,980.00 | 2,580.00 | 2,980.00 | 2,980.00 | 503,800 |
| 2026-05-04 | 2,600.00 | 2,610.00 | 2,240.00 | 2,390.00 | 2,390.00 | 37,600 |
| 2026-05-01 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0 |
| 2026-04-30 | 2,930.00 | 2,930.00 | 2,520.00 | 2,530.00 | 2,530.00 | 148,100 |
| 2026-04-29 | 2,900.00 | 2,960.00 | 2,650.00 | 2,960.00 | 2,960.00 | 599,000 |
| 2026-04-28 | 1,910.00 | 2,370.00 | 1,910.00 | 2,370.00 | 2,370.00 | 129,300 |
| 2026-04-27 | 2,070.00 | 2,070.00 | 1,885.00 | 1,900.00 | 1,900.00 | 14,100 |
| 2026-04-24 | 2,180.00 | 2,180.00 | 1,905.00 | 2,050.00 | 2,050.00 | 12,600 |
| 2026-04-23 | 2,200.00 | 2,260.00 | 2,170.00 | 2,180.00 | 2,180.00 | 24,400 |
| 2026-04-22 | 2,580.00 | 2,700.00 | 2,180.00 | 2,260.00 | 2,260.00 | 300,400 |
| 2026-04-21 | 2,190.00 | 2,220.00 | 1,980.00 | 2,160.00 | 2,160.00 | 32,700 |
| 2026-04-20 | 2,270.00 | 2,270.00 | 2,170.00 | 2,210.00 | 2,210.00 | 13,100 |
| 2026-04-17 | 2,330.00 | 2,550.00 | 2,270.00 | 2,310.00 | 2,310.00 | 23,100 |
| 2026-04-16 | 2,220.00 | 2,730.00 | 2,220.00 | 2,330.00 | 2,330.00 | 410,500 |
| 2026-04-15 | 3,180.00 | 3,180.00 | 2,610.00 | 2,610.00 | 2,610.00 | 225,700 |
| 2026-04-14 | 2,750.00 | 3,060.00 | 2,750.00 | 3,060.00 | 3,060.00 | 690,900 |
| 2026-04-13 | 2,440.00 | 2,450.00 | 2,150.00 | 2,450.00 | 2,450.00 | 254,000 |
| 2026-04-10 | 1,605.00 | 1,965.00 | 1,515.00 | 1,965.00 | 1,965.00 | 97,500 |
| 2026-04-09 | 1,475.00 | 1,750.00 | 1,475.00 | 1,575.00 | 1,575.00 | 72,600 |
| 2026-04-08 | 1,420.00 | 1,480.00 | 1,420.00 | 1,475.00 | 1,475.00 | 1,200 |
| 2026-04-07 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0 |
| 2026-04-06 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 500 |
| 2026-04-02 | 1,425.00 | 1,435.00 | 1,425.00 | 1,435.00 | 1,435.00 | 300 |
| 2026-04-01 | 1,435.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,435.00 | 6,200 |
| 2026-03-31 | 1,450.00 | 1,450.00 | 1,445.00 | 1,445.00 | 1,445.00 | 200 |
| 2026-03-30 | 1,445.00 | 1,450.00 | 1,445.00 | 1,450.00 | 1,450.00 | 2,500 |
| 2026-03-27 | 1,435.00 | 1,455.00 | 1,435.00 | 1,455.00 | 1,455.00 | 800 |
| 2026-03-26 | 1,450.00 | 1,455.00 | 1,450.00 | 1,455.00 | 1,455.00 | 1,100 |
| 2026-03-25 | 1,440.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,450.00 | 1,300 |
| 2026-03-17 | 1,445.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,445.00 | 2,900 |
| 2026-03-16 | 1,435.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,445.00 | 2,000 |
| 2026-03-13 | 1,490.00 | 1,490.00 | 1,450.00 | 1,465.00 | 1,465.00 | 5,300 |
| 2026-03-12 | 1,505.00 | 1,540.00 | 1,495.00 | 1,540.00 | 1,540.00 | 5,400 |
| 2026-03-11 | 1,560.00 | 1,570.00 | 1,485.00 | 1,570.00 | 1,570.00 | 3,900 |
| 2026-03-10 | 1,535.00 | 1,560.00 | 1,535.00 | 1,560.00 | 1,560.00 | 3,700 |
| 2026-03-09 | 1,520.00 | 1,520.00 | 1,505.00 | 1,510.00 | 1,510.00 | 9,400 |
| 2026-03-06 | 1,520.00 | 1,560.00 | 1,520.00 | 1,520.00 | 1,520.00 | 6,300 |
| 2026-03-05 | 1,510.00 | 1,640.00 | 1,510.00 | 1,550.00 | 1,550.00 | 13,400 |
| 2026-03-04 | 1,845.00 | 2,130.00 | 1,500.00 | 1,560.00 | 1,560.00 | 334,800 |
| 2026-03-03 | 1,980.00 | 1,980.00 | 1,705.00 | 1,705.00 | 1,705.00 | 26,400 |
| 2026-03-02 | 1,600.00 | 2,140.00 | 1,580.00 | 1,980.00 | 1,980.00 | 54,600 |
| 2026-02-27 | 1,915.00 | 1,915.00 | 1,765.00 | 1,830.00 | 1,830.00 | 31,000 |
| 2026-02-26 | 2,380.00 | 2,760.00 | 1,915.00 | 1,920.00 | 1,920.00 | 419,300 |
| 2026-02-25 | 2,070.00 | 2,250.00 | 2,050.00 | 2,250.00 | 2,250.00 | 247,800 |
| 2026-02-24 | 1,990.00 | 2,200.00 | 1,790.00 | 1,800.00 | 1,800.00 | 63,000 |
| 2026-02-23 | 2,080.00 | 2,080.00 | 1,970.00 | 1,990.00 | 1,990.00 | 6,900 |
| 2026-02-20 | 2,000.00 | 2,080.00 | 1,985.00 | 2,000.00 | 2,000.00 | 6,700 |
| 2026-02-19 | 1,985.00 | 2,020.00 | 1,985.00 | 2,000.00 | 2,000.00 | 11,600 |
| 2026-02-18 | 2,010.00 | 2,060.00 | 1,985.00 | 1,990.00 | 1,990.00 | 14,600 |
| 2026-02-13 | 2,070.00 | 2,090.00 | 1,980.00 | 2,030.00 | 2,030.00 | 9,300 |
| 2026-02-12 | 2,200.00 | 2,200.00 | 2,040.00 | 2,050.00 | 2,050.00 | 36,500 |
| 2026-02-11 | 2,360.00 | 2,430.00 | 2,100.00 | 2,170.00 | 2,170.00 | 324,500 |
| 2026-02-10 | 1,800.00 | 2,360.00 | 1,800.00 | 2,360.00 | 2,360.00 | 75,400 |
| 2026-02-09 | 1,895.00 | 1,900.00 | 1,895.00 | 1,895.00 | 1,895.00 | 800 |
| 2026-02-06 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 200 |
| 2026-02-05 | 1,950.00 | 1,950.00 | 1,895.00 | 1,895.00 | 1,895.00 | 700 |
| 2026-02-04 | 1,755.00 | 1,950.00 | 1,755.00 | 1,895.00 | 1,895.00 | 3,800 |
| 2026-02-03 | 1,700.00 | 1,800.00 | 1,700.00 | 1,785.00 | 1,785.00 | 6,600 |
| 2026-02-02 | 1,800.00 | 1,800.00 | 1,650.00 | 1,650.00 | 1,650.00 | 3,300 |
| 2026-01-30 | 1,820.00 | 1,835.00 | 1,815.00 | 1,830.00 | 1,830.00 | 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.