Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 |
| 2025-11-06 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 |
| 2025-11-05 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 |
| 2025-11-04 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 |
| 2025-11-03 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 |
| 2025-10-31 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 |
| 2025-10-30 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 |
| 2025-10-29 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 |
| 2025-10-28 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 |
| 2025-10-27 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 |
| 2025-10-24 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0 |
| 2025-10-23 | 3,110.00 | 3,910.00 | 2,920.00 | 3,780.00 | 3,780.00 | 1,892,900 |
| 2025-10-22 | 2,790.00 | 3,240.00 | 2,360.00 | 3,130.00 | 3,130.00 | 643,700 |
| 2025-10-21 | 3,030.00 | 3,780.00 | 2,580.00 | 2,680.00 | 2,680.00 | 793,800 |
| 2025-10-20 | 2,470.00 | 3,080.00 | 2,250.00 | 3,030.00 | 3,030.00 | 566,400 |
| 2025-10-17 | 2,100.00 | 2,600.00 | 1,980.00 | 2,470.00 | 2,470.00 | 580,600 |
| 2025-10-16 | 2,160.00 | 2,410.00 | 1,980.00 | 2,080.00 | 2,080.00 | 78,700 |
| 2025-10-15 | 2,100.00 | 2,500.00 | 1,840.00 | 2,200.00 | 2,200.00 | 122,200 |
| 2025-10-14 | 1,780.00 | 2,210.00 | 1,725.00 | 2,070.00 | 2,070.00 | 92,900 |
| 2025-10-13 | 1,755.00 | 1,990.00 | 1,740.00 | 1,780.00 | 1,780.00 | 59,300 |
| 2025-10-10 | 1,725.00 | 1,750.00 | 1,630.00 | 1,715.00 | 1,715.00 | 10,900 |
| 2025-10-09 | 1,725.00 | 1,750.00 | 1,690.00 | 1,725.00 | 1,725.00 | 16,400 |
| 2025-10-08 | 1,730.00 | 1,760.00 | 1,725.00 | 1,725.00 | 1,725.00 | 14,300 |
| 2025-10-07 | 1,715.00 | 1,755.00 | 1,715.00 | 1,730.00 | 1,730.00 | 11,700 |
| 2025-10-06 | 1,720.00 | 1,790.00 | 1,700.00 | 1,715.00 | 1,715.00 | 28,100 |
| 2025-10-03 | 1,810.00 | 1,810.00 | 1,615.00 | 1,740.00 | 1,740.00 | 74,600 |
| 2025-10-02 | 1,910.00 | 1,910.00 | 1,795.00 | 1,810.00 | 1,810.00 | 28,900 |
| 2025-10-01 | 1,850.00 | 1,920.00 | 1,850.00 | 1,910.00 | 1,910.00 | 10,600 |
| 2025-09-30 | 1,880.00 | 1,955.00 | 1,850.00 | 1,850.00 | 1,850.00 | 21,000 |
| 2025-09-29 | 2,010.00 | 2,230.00 | 1,875.00 | 1,875.00 | 1,875.00 | 68,300 |
| 2025-09-26 | 2,450.00 | 2,450.00 | 2,000.00 | 2,010.00 | 2,010.00 | 538,400 |
| 2025-09-25 | 1,625.00 | 1,965.00 | 1,600.00 | 1,965.00 | 1,965.00 | 99,700 |
| 2025-09-24 | 1,610.00 | 1,685.00 | 1,555.00 | 1,575.00 | 1,575.00 | 4,000 |
| 2025-09-23 | 1,735.00 | 1,735.00 | 1,550.00 | 1,695.00 | 1,695.00 | 4,600 |
| 2025-09-22 | 1,745.00 | 1,745.00 | 1,735.00 | 1,735.00 | 1,735.00 | 15,300 |
| 2025-09-19 | 1,760.00 | 1,775.00 | 1,735.00 | 1,745.00 | 1,745.00 | 13,800 |
| 2025-09-18 | 1,750.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,740.00 | 17,100 |
| 2025-09-17 | 1,710.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 25,800 |
| 2025-09-16 | 1,710.00 | 1,740.00 | 1,665.00 | 1,740.00 | 1,740.00 | 16,700 |
| 2025-09-15 | 1,710.00 | 1,715.00 | 1,685.00 | 1,710.00 | 1,710.00 | 12,000 |
| 2025-09-12 | 1,770.00 | 1,820.00 | 1,650.00 | 1,710.00 | 1,710.00 | 32,400 |
| 2025-09-11 | 2,000.00 | 2,010.00 | 1,650.00 | 1,730.00 | 1,730.00 | 89,000 |
| 2025-09-10 | 2,090.00 | 2,160.00 | 1,890.00 | 1,900.00 | 1,900.00 | 261,000 |
| 2025-09-09 | 1,745.00 | 2,300.00 | 1,700.00 | 1,950.00 | 1,950.00 | 242,300 |
| 2025-09-08 | 1,900.00 | 1,900.00 | 1,740.00 | 1,880.00 | 1,880.00 | 65,100 |
| 2025-09-05 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0 |
| 2025-09-04 | 2,090.00 | 2,090.00 | 1,905.00 | 1,925.00 | 1,925.00 | 63,100 |
| 2025-09-03 | 2,300.00 | 2,330.00 | 2,000.00 | 2,090.00 | 2,090.00 | 146,000 |
| 2025-09-02 | 2,600.00 | 2,980.00 | 2,070.00 | 2,220.00 | 2,220.00 | 344,800 |
| 2025-09-01 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0 |
| 2025-08-29 | 2,300.00 | 2,430.00 | 2,300.00 | 2,430.00 | 2,430.00 | 341,300 |
| 2025-08-28 | 1,940.00 | 1,950.00 | 1,935.00 | 1,950.00 | 1,950.00 | 65,800 |
| 2025-08-27 | 1,250.00 | 1,560.00 | 1,250.00 | 1,560.00 | 1,560.00 | 150,500 |
| 2025-08-26 | 1,290.00 | 1,350.00 | 1,145.00 | 1,250.00 | 1,250.00 | 24,200 |
| 2025-08-25 | 1,280.00 | 1,370.00 | 1,260.00 | 1,260.00 | 1,260.00 | 4,700 |
| 2025-08-22 | 1,270.00 | 1,350.00 | 1,200.00 | 1,260.00 | 1,260.00 | 19,000 |
| 2025-08-21 | 1,230.00 | 1,375.00 | 1,215.00 | 1,240.00 | 1,240.00 | 5,000 |
| 2025-08-20 | 1,250.00 | 1,255.00 | 1,200.00 | 1,230.00 | 1,230.00 | 5,100 |
| 2025-08-19 | 1,250.00 | 1,360.00 | 1,240.00 | 1,250.00 | 1,250.00 | 12,700 |
| 2025-08-18 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 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.