Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,540.00 | 1,540.00 | 1,365.00 | 1,365.00 | 1,365.00 | 6,500 |
| 2025-05-15 | 1,360.00 | 1,645.00 | 1,345.00 | 1,360.00 | 1,360.00 | 84,400 |
| 2025-05-14 | 1,330.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,360.00 | 3,200 |
| 2025-05-09 | 1,350.00 | 1,410.00 | 1,230.00 | 1,380.00 | 1,380.00 | 10,700 |
| 2025-05-08 | 1,390.00 | 1,435.00 | 1,385.00 | 1,390.00 | 1,390.00 | 6,200 |
| 2025-05-07 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4,900 |
| 2025-05-06 | 1,540.00 | 1,540.00 | 1,395.00 | 1,430.00 | 1,430.00 | 36,000 |
| 2025-05-05 | 1,645.00 | 1,650.00 | 1,435.00 | 1,485.00 | 1,485.00 | 134,000 |
| 2025-05-02 | 1,450.00 | 1,635.00 | 1,450.00 | 1,635.00 | 1,635.00 | 213,400 |
| 2025-04-30 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 200 |
| 2025-04-29 | 1,300.00 | 1,335.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1,400 |
| 2025-04-28 | 1,310.00 | 1,330.00 | 1,285.00 | 1,305.00 | 1,305.00 | 1,200 |
| 2025-04-25 | 1,275.00 | 1,310.00 | 1,270.00 | 1,310.00 | 1,310.00 | 3,400 |
| 2025-04-24 | 1,335.00 | 1,335.00 | 1,280.00 | 1,290.00 | 1,290.00 | 1,900 |
| 2025-04-23 | 1,320.00 | 1,380.00 | 1,285.00 | 1,300.00 | 1,300.00 | 3,200 |
| 2025-04-22 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 600 |
| 2025-04-21 | 1,400.00 | 1,400.00 | 1,265.00 | 1,325.00 | 1,325.00 | 8,800 |
| 2025-04-17 | 1,270.00 | 1,270.00 | 1,230.00 | 1,260.00 | 1,260.00 | 1,600 |
| 2025-04-16 | 1,280.00 | 1,290.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,300 |
| 2025-04-15 | 1,245.00 | 1,325.00 | 1,245.00 | 1,275.00 | 1,275.00 | 5,900 |
| 2025-04-14 | 1,380.00 | 1,380.00 | 1,345.00 | 1,345.00 | 1,345.00 | 3,200 |
| 2025-04-11 | 1,370.00 | 1,400.00 | 1,280.00 | 1,280.00 | 1,280.00 | 3,000 |
| 2025-04-10 | 1,230.00 | 1,425.00 | 1,200.00 | 1,270.00 | 1,270.00 | 2,400 |
| 2025-04-09 | 1,250.00 | 1,250.00 | 1,235.00 | 1,240.00 | 1,240.00 | 600 |
| 2025-04-08 | 1,250.00 | 1,445.00 | 1,200.00 | 1,230.00 | 1,230.00 | 8,900 |
| 2025-03-27 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 100 |
| 2025-03-26 | 1,305.00 | 1,330.00 | 1,290.00 | 1,330.00 | 1,330.00 | 1,000 |
| 2025-03-25 | 1,375.00 | 1,375.00 | 1,260.00 | 1,305.00 | 1,305.00 | 700 |
| 2025-03-24 | 1,300.00 | 1,460.00 | 1,250.00 | 1,375.00 | 1,375.00 | 5,200 |
| 2025-03-21 | 1,315.00 | 1,470.00 | 1,300.00 | 1,300.00 | 1,300.00 | 10,700 |
| 2025-03-20 | 1,465.00 | 1,595.00 | 1,290.00 | 1,390.00 | 1,390.00 | 12,300 |
| 2025-03-19 | 1,220.00 | 1,585.00 | 1,220.00 | 1,470.00 | 1,470.00 | 59,200 |
| 2025-03-18 | 1,310.00 | 1,325.00 | 1,270.00 | 1,270.00 | 1,270.00 | 2,500 |
| 2025-03-17 | 1,255.00 | 1,310.00 | 1,250.00 | 1,310.00 | 1,310.00 | 2,900 |
| 2025-03-14 | 1,320.00 | 1,320.00 | 1,230.00 | 1,300.00 | 1,300.00 | 7,200 |
| 2025-03-13 | 1,355.00 | 1,355.00 | 1,305.00 | 1,320.00 | 1,320.00 | 3,100 |
| 2025-03-12 | 1,340.00 | 1,380.00 | 1,300.00 | 1,355.00 | 1,355.00 | 34,700 |
| 2025-03-11 | 1,330.00 | 1,545.00 | 1,330.00 | 1,340.00 | 1,340.00 | 7,300 |
| 2025-03-10 | 1,355.00 | 1,400.00 | 1,300.00 | 1,325.00 | 1,325.00 | 14,200 |
| 2025-03-07 | 1,545.00 | 1,545.00 | 1,235.00 | 1,355.00 | 1,355.00 | 22,300 |
| 2025-03-06 | 1,590.00 | 1,815.00 | 1,525.00 | 1,545.00 | 1,545.00 | 25,300 |
| 2025-03-05 | 1,695.00 | 1,890.00 | 1,515.00 | 1,520.00 | 1,520.00 | 310,900 |
| 2025-03-04 | 1,200.00 | 1,515.00 | 1,130.00 | 1,515.00 | 1,515.00 | 50,800 |
| 2025-03-03 | 1,225.00 | 1,225.00 | 1,110.00 | 1,215.00 | 1,215.00 | 11,200 |
| 2025-02-28 | 1,440.00 | 1,440.00 | 1,215.00 | 1,220.00 | 1,220.00 | 6,600 |
| 2025-02-27 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 300 |
| 2025-02-26 | 1,485.00 | 1,490.00 | 1,485.00 | 1,490.00 | 1,490.00 | 900 |
| 2025-02-25 | 1,490.00 | 1,490.00 | 1,475.00 | 1,475.00 | 1,475.00 | 600 |
| 2025-02-24 | 1,485.00 | 1,535.00 | 1,485.00 | 1,525.00 | 1,525.00 | 700 |
| 2025-02-21 | 1,510.00 | 1,560.00 | 1,350.00 | 1,535.00 | 1,535.00 | 1,800 |
| 2025-02-20 | 1,580.00 | 1,600.00 | 1,450.00 | 1,525.00 | 1,525.00 | 14,600 |
| 2025-02-19 | 1,515.00 | 1,600.00 | 1,515.00 | 1,585.00 | 1,585.00 | 12,000 |
| 2025-02-18 | 1,685.00 | 1,685.00 | 1,460.00 | 1,600.00 | 1,600.00 | 3,000 |
| 2025-02-17 | 2,010.00 | 2,010.00 | 1,520.00 | 1,565.00 | 1,565.00 | 32,000 |
| 2025-02-14 | 1,625.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,615.00 | 700 |
| 2025-02-13 | 1,625.00 | 1,625.00 | 1,545.00 | 1,625.00 | 1,625.00 | 3,900 |
| 2025-02-12 | 1,605.00 | 1,770.00 | 1,540.00 | 1,625.00 | 1,625.00 | 24,600 |
| 2025-02-11 | 1,900.00 | 1,950.00 | 1,380.00 | 1,625.00 | 1,625.00 | 135,100 |
| 2025-02-10 | 1,205.00 | 1,565.00 | 1,205.00 | 1,565.00 | 1,565.00 | 46,100 |
| 2025-02-07 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 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.