Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,815.00 | 1,820.00 | 1,760.00 | 1,815.00 | 1,815.00 | 15,300 |
| 2026-01-28 | 1,990.00 | 1,990.00 | 1,825.00 | 1,825.00 | 1,825.00 | 5,000 |
| 2026-01-27 | 2,060.00 | 2,060.00 | 1,850.00 | 1,990.00 | 1,990.00 | 26,500 |
| 2026-01-26 | 2,090.00 | 2,090.00 | 2,050.00 | 2,060.00 | 2,060.00 | 3,200 |
| 2026-01-23 | 2,100.00 | 2,100.00 | 2,070.00 | 2,080.00 | 2,080.00 | 9,700 |
| 2026-01-22 | 2,180.00 | 2,180.00 | 2,090.00 | 2,100.00 | 2,100.00 | 34,700 |
| 2026-01-21 | 2,190.00 | 2,220.00 | 2,140.00 | 2,190.00 | 2,190.00 | 9,800 |
| 2026-01-20 | 2,540.00 | 2,540.00 | 2,100.00 | 2,180.00 | 2,180.00 | 201,300 |
| 2026-01-19 | 2,160.00 | 2,450.00 | 2,050.00 | 2,320.00 | 2,320.00 | 190,100 |
| 2026-01-16 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 |
| 2026-01-15 | 2,100.00 | 2,190.00 | 2,070.00 | 2,110.00 | 2,110.00 | 23,700 |
| 2026-01-14 | 2,030.00 | 2,210.00 | 2,030.00 | 2,090.00 | 2,090.00 | 35,800 |
| 2026-01-13 | 2,080.00 | 2,090.00 | 2,020.00 | 2,080.00 | 2,080.00 | 10,800 |
| 2026-01-12 | 2,160.00 | 2,200.00 | 2,080.00 | 2,080.00 | 2,080.00 | 10,000 |
| 2026-01-09 | 2,220.00 | 2,220.00 | 2,120.00 | 2,120.00 | 2,120.00 | 15,900 |
| 2026-01-08 | 2,180.00 | 2,210.00 | 2,120.00 | 2,200.00 | 2,200.00 | 18,900 |
| 2026-01-07 | 2,210.00 | 2,210.00 | 2,040.00 | 2,170.00 | 2,170.00 | 37,100 |
| 2026-01-06 | 2,110.00 | 2,210.00 | 2,100.00 | 2,210.00 | 2,210.00 | 27,100 |
| 2026-01-05 | 2,270.00 | 2,270.00 | 2,100.00 | 2,110.00 | 2,110.00 | 33,300 |
| 2026-01-02 | 2,080.00 | 2,220.00 | 2,030.00 | 2,090.00 | 2,090.00 | 32,100 |
| 2026-01-01 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2025-12-31 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 0 |
| 2025-12-30 | 2,100.00 | 2,110.00 | 2,050.00 | 2,080.00 | 2,080.00 | 19,300 |
| 2025-12-29 | 2,160.00 | 2,160.00 | 2,000.00 | 2,100.00 | 2,100.00 | 34,700 |
| 2025-12-26 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0 |
| 2025-12-25 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0 |
| 2025-12-24 | 2,170.00 | 2,170.00 | 2,000.00 | 2,150.00 | 2,150.00 | 37,500 |
| 2025-12-23 | 2,240.00 | 2,470.00 | 2,000.00 | 2,170.00 | 2,170.00 | 116,400 |
| 2025-12-22 | 2,400.00 | 2,450.00 | 2,240.00 | 2,240.00 | 2,240.00 | 242,600 |
| 2025-12-19 | 2,900.00 | 2,900.00 | 2,610.00 | 2,610.00 | 2,610.00 | 200,100 |
| 2025-12-18 | 3,700.00 | 3,700.00 | 3,060.00 | 3,060.00 | 3,060.00 | 370,900 |
| 2025-12-17 | 3,060.00 | 3,740.00 | 2,940.00 | 3,600.00 | 3,600.00 | 373,700 |
| 2025-12-16 | 3,470.00 | 3,550.00 | 2,900.00 | 3,050.00 | 3,050.00 | 240,800 |
| 2025-12-15 | 2,340.00 | 2,850.00 | 2,340.00 | 2,850.00 | 2,850.00 | 202,000 |
| 2025-12-12 | 2,400.00 | 2,420.00 | 2,190.00 | 2,280.00 | 2,280.00 | 51,300 |
| 2025-12-11 | 2,210.00 | 2,390.00 | 2,210.00 | 2,350.00 | 2,350.00 | 33,000 |
| 2025-12-10 | 2,310.00 | 2,310.00 | 2,210.00 | 2,210.00 | 2,210.00 | 10,500 |
| 2025-12-09 | 2,130.00 | 2,300.00 | 2,130.00 | 2,300.00 | 2,300.00 | 49,200 |
| 2025-12-08 | 2,200.00 | 2,200.00 | 1,975.00 | 2,200.00 | 2,200.00 | 10,800 |
| 2025-12-05 | 2,240.00 | 2,280.00 | 2,130.00 | 2,150.00 | 2,150.00 | 3,600 |
| 2025-12-04 | 2,250.00 | 2,250.00 | 2,100.00 | 2,220.00 | 2,220.00 | 17,800 |
| 2025-12-03 | 2,200.00 | 2,260.00 | 2,170.00 | 2,170.00 | 2,170.00 | 4,200 |
| 2025-12-02 | 2,160.00 | 2,250.00 | 2,160.00 | 2,170.00 | 2,170.00 | 7,700 |
| 2025-12-01 | 2,200.00 | 2,280.00 | 2,200.00 | 2,260.00 | 2,260.00 | 18,700 |
| 2025-11-28 | 2,220.00 | 2,320.00 | 2,120.00 | 2,200.00 | 2,200.00 | 25,800 |
| 2025-11-27 | 2,260.00 | 2,300.00 | 2,200.00 | 2,250.00 | 2,250.00 | 9,400 |
| 2025-11-26 | 2,350.00 | 2,350.00 | 2,200.00 | 2,260.00 | 2,260.00 | 35,800 |
| 2025-11-25 | 2,280.00 | 2,470.00 | 2,280.00 | 2,340.00 | 2,340.00 | 67,100 |
| 2025-11-24 | 2,380.00 | 2,490.00 | 2,100.00 | 2,280.00 | 2,280.00 | 67,500 |
| 2025-11-21 | 2,500.00 | 2,500.00 | 2,310.00 | 2,380.00 | 2,380.00 | 91,400 |
| 2025-11-20 | 2,600.00 | 2,650.00 | 2,350.00 | 2,500.00 | 2,500.00 | 100,500 |
| 2025-11-19 | 3,620.00 | 3,620.00 | 2,600.00 | 2,600.00 | 2,600.00 | 850,400 |
| 2025-11-18 | 3,050.00 | 3,150.00 | 3,050.00 | 3,050.00 | 3,050.00 | 56,200 |
| 2025-11-17 | 2,900.00 | 2,900.00 | 2,890.00 | 2,890.00 | 2,890.00 | 4,500 |
| 2025-11-14 | 2,910.00 | 2,910.00 | 2,900.00 | 2,900.00 | 2,900.00 | 9,400 |
| 2025-11-13 | 3,030.00 | 3,030.00 | 2,930.00 | 2,930.00 | 2,930.00 | 41,900 |
| 2025-11-12 | 3,060.00 | 3,060.00 | 3,050.00 | 3,050.00 | 3,050.00 | 32,800 |
| 2025-11-11 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 15,000 |
| 2025-11-10 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 17,200 |
| 2025-11-07 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 |
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.