Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,275.00 | 1,275.00 | 1,230.00 | 1,275.00 | 1,275.00 | 11,100 |
| 2025-08-13 | 1,220.00 | 1,425.00 | 1,210.00 | 1,265.00 | 1,265.00 | 10,300 |
| 2025-08-12 | 1,230.00 | 1,255.00 | 1,225.00 | 1,250.00 | 1,250.00 | 2,500 |
| 2025-08-11 | 1,200.00 | 1,290.00 | 1,200.00 | 1,230.00 | 1,230.00 | 4,600 |
| 2025-08-08 | 1,205.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | 2,600 |
| 2025-08-07 | 1,225.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,210.00 | 17,400 |
| 2025-08-06 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 10,600 |
| 2025-08-05 | 1,220.00 | 1,240.00 | 1,215.00 | 1,235.00 | 1,235.00 | 3,300 |
| 2025-08-04 | 1,235.00 | 1,235.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,200 |
| 2025-08-01 | 1,235.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,235.00 | 2,900 |
| 2025-07-31 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,100 |
| 2025-07-30 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,200 |
| 2025-07-29 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,100 |
| 2025-07-28 | 1,235.00 | 1,280.00 | 1,235.00 | 1,235.00 | 1,235.00 | 5,100 |
| 2025-07-25 | 1,295.00 | 1,295.00 | 1,235.00 | 1,245.00 | 1,245.00 | 5,900 |
| 2025-07-24 | 1,250.00 | 1,390.00 | 1,250.00 | 1,300.00 | 1,300.00 | 42,400 |
| 2025-07-23 | 1,280.00 | 1,280.00 | 1,220.00 | 1,245.00 | 1,245.00 | 22,900 |
| 2025-07-22 | 1,490.00 | 1,600.00 | 1,270.00 | 1,270.00 | 1,270.00 | 193,500 |
| 2025-07-21 | 1,225.00 | 1,610.00 | 1,225.00 | 1,490.00 | 1,490.00 | 202,900 |
| 2025-07-18 | 1,300.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | 500 |
| 2025-07-17 | 1,285.00 | 1,285.00 | 1,220.00 | 1,270.00 | 1,270.00 | 700 |
| 2025-07-16 | 1,225.00 | 1,290.00 | 1,225.00 | 1,290.00 | 1,290.00 | 2,200 |
| 2025-07-15 | 1,230.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,225.00 | 400 |
| 2025-07-14 | 1,235.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,230.00 | 500 |
| 2025-07-11 | 1,220.00 | 1,330.00 | 1,215.00 | 1,230.00 | 1,230.00 | 3,900 |
| 2025-07-10 | 1,195.00 | 1,285.00 | 1,195.00 | 1,215.00 | 1,215.00 | 1,000 |
| 2025-07-09 | 1,240.00 | 1,315.00 | 1,205.00 | 1,225.00 | 1,225.00 | 4,900 |
| 2025-07-08 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3,700 |
| 2025-07-07 | 1,200.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,200.00 | 1,500 |
| 2025-07-04 | 1,175.00 | 1,250.00 | 1,165.00 | 1,200.00 | 1,200.00 | 4,100 |
| 2025-07-03 | 1,185.00 | 1,260.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1,400 |
| 2025-07-02 | 1,225.00 | 1,265.00 | 1,215.00 | 1,215.00 | 1,215.00 | 700 |
| 2025-07-01 | 1,270.00 | 1,270.00 | 1,195.00 | 1,225.00 | 1,225.00 | 1,700 |
| 2025-06-30 | 1,205.00 | 1,275.00 | 1,200.00 | 1,270.00 | 1,270.00 | 2,500 |
| 2025-06-26 | 1,200.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,205.00 | 800 |
| 2025-06-25 | 1,220.00 | 1,225.00 | 1,215.00 | 1,225.00 | 1,225.00 | 400 |
| 2025-06-24 | 1,235.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,210.00 | 13,700 |
| 2025-06-23 | 1,340.00 | 1,340.00 | 1,235.00 | 1,235.00 | 1,235.00 | 3,300 |
| 2025-06-20 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | 700 |
| 2025-06-19 | 1,400.00 | 1,400.00 | 1,260.00 | 1,330.00 | 1,330.00 | 800 |
| 2025-06-18 | 1,340.00 | 1,385.00 | 1,340.00 | 1,385.00 | 1,385.00 | 7,100 |
| 2025-06-17 | 1,380.00 | 1,450.00 | 1,340.00 | 1,340.00 | 1,340.00 | 18,600 |
| 2025-06-16 | 1,320.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,380.00 | 500 |
| 2025-06-13 | 1,395.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | 5,400 |
| 2025-06-12 | 1,405.00 | 1,420.00 | 1,350.00 | 1,395.00 | 1,395.00 | 3,200 |
| 2025-06-11 | 1,365.00 | 1,500.00 | 1,340.00 | 1,405.00 | 1,405.00 | 5,700 |
| 2025-06-10 | 1,375.00 | 1,405.00 | 1,365.00 | 1,365.00 | 1,365.00 | 16,600 |
| 2025-06-05 | 1,355.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 4,200 |
| 2025-06-04 | 1,310.00 | 1,420.00 | 1,310.00 | 1,355.00 | 1,355.00 | 8,200 |
| 2025-06-03 | 1,335.00 | 1,440.00 | 1,335.00 | 1,415.00 | 1,415.00 | 5,000 |
| 2025-06-02 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 100 |
| 2025-05-28 | 1,360.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | 900 |
| 2025-05-27 | 1,370.00 | 1,395.00 | 1,320.00 | 1,360.00 | 1,360.00 | 8,700 |
| 2025-05-26 | 1,355.00 | 1,410.00 | 1,315.00 | 1,370.00 | 1,370.00 | 2,800 |
| 2025-05-23 | 1,355.00 | 1,395.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,500 |
| 2025-05-22 | 1,345.00 | 1,420.00 | 1,345.00 | 1,380.00 | 1,380.00 | 1,700 |
| 2025-05-21 | 1,475.00 | 1,475.00 | 1,385.00 | 1,385.00 | 1,385.00 | 3,700 |
| 2025-05-20 | 1,440.00 | 1,500.00 | 1,395.00 | 1,395.00 | 1,395.00 | 4,900 |
| 2025-05-19 | 1,365.00 | 1,490.00 | 1,365.00 | 1,390.00 | 1,390.00 | 3,200 |
| 2025-05-16 | 1,540.00 | 1,540.00 | 1,365.00 | 1,365.00 | 1,365.00 | 6,500 |
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.