Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1,270.00 | 1,270.00 | 1,210.00 | 1,255.00 | 1,255.00 | 1,800 |
| 2025-02-05 | 1,230.00 | 1,295.00 | 1,225.00 | 1,255.00 | 1,255.00 | 1,900 |
| 2025-02-04 | 1,255.00 | 1,295.00 | 1,255.00 | 1,275.00 | 1,275.00 | 1,800 |
| 2025-02-03 | 1,305.00 | 1,320.00 | 1,220.00 | 1,255.00 | 1,255.00 | 2,800 |
| 2025-01-31 | 1,360.00 | 1,360.00 | 1,305.00 | 1,305.00 | 1,305.00 | 700 |
| 2025-01-30 | 1,500.00 | 1,500.00 | 1,350.00 | 1,360.00 | 1,360.00 | 10,800 |
| 2025-01-24 | 1,350.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,000 |
| 2025-01-23 | 1,305.00 | 1,380.00 | 1,305.00 | 1,330.00 | 1,330.00 | 1,500 |
| 2025-01-22 | 1,320.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,330.00 | 1,300 |
| 2025-01-21 | 1,300.00 | 1,355.00 | 1,300.00 | 1,325.00 | 1,325.00 | 3,000 |
| 2025-01-20 | 1,305.00 | 1,345.00 | 1,305.00 | 1,340.00 | 1,340.00 | 2,200 |
| 2025-01-17 | 1,325.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,100 |
| 2025-01-16 | 1,325.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 2,100 |
| 2025-01-15 | 1,360.00 | 1,375.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2,700 |
| 2025-01-14 | 1,360.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1,000 |
| 2025-01-13 | 1,410.00 | 1,440.00 | 1,390.00 | 1,390.00 | 1,390.00 | 2,100 |
| 2025-01-10 | 1,385.00 | 1,395.00 | 1,290.00 | 1,390.00 | 1,390.00 | 6,400 |
| 2025-01-09 | 1,380.00 | 1,395.00 | 1,265.00 | 1,385.00 | 1,385.00 | 8,900 |
| 2025-01-08 | 1,395.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,405.00 | 6,400 |
| 2025-01-07 | 1,440.00 | 1,600.00 | 1,400.00 | 1,430.00 | 1,430.00 | 17,000 |
| 2025-01-06 | 1,405.00 | 1,445.00 | 1,400.00 | 1,430.00 | 1,430.00 | 2,200 |
| 2025-01-03 | 1,460.00 | 1,460.00 | 1,400.00 | 1,430.00 | 1,430.00 | 5,300 |
| 2025-01-02 | 1,505.00 | 1,505.00 | 1,455.00 | 1,470.00 | 1,470.00 | 20,700 |
| 2024-12-30 | 1,490.00 | 1,550.00 | 1,455.00 | 1,500.00 | 1,500.00 | 7,900 |
| 2024-12-27 | 1,560.00 | 1,560.00 | 1,460.00 | 1,555.00 | 1,555.00 | 10,400 |
| 2024-12-24 | 1,600.00 | 1,650.00 | 1,550.00 | 1,575.00 | 1,575.00 | 3,500 |
| 2024-12-23 | 1,625.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 13,500 |
| 2024-12-20 | 1,810.00 | 1,810.00 | 1,510.00 | 1,615.00 | 1,615.00 | 30,300 |
| 2024-12-19 | 1,515.00 | 1,870.00 | 1,465.00 | 1,825.00 | 1,825.00 | 71,900 |
| 2024-12-18 | 1,770.00 | 1,770.00 | 1,500.00 | 1,510.00 | 1,510.00 | 17,400 |
| 2024-12-17 | 2,230.00 | 2,230.00 | 1,585.00 | 1,770.00 | 1,770.00 | 228,800 |
| 2024-12-16 | 1,480.00 | 1,815.00 | 1,480.00 | 1,815.00 | 1,815.00 | 137,600 |
| 2024-12-13 | 1,620.00 | 1,620.00 | 1,455.00 | 1,455.00 | 1,455.00 | 15,700 |
| 2024-12-12 | 1,680.00 | 1,680.00 | 1,525.00 | 1,620.00 | 1,620.00 | 8,600 |
| 2024-12-11 | 1,720.00 | 1,800.00 | 1,580.00 | 1,680.00 | 1,680.00 | 93,900 |
| 2024-12-10 | 1,820.00 | 1,820.00 | 1,590.00 | 1,650.00 | 1,650.00 | 132,200 |
| 2024-12-09 | 2,380.00 | 2,380.00 | 1,800.00 | 1,820.00 | 1,820.00 | 313,800 |
| 2024-12-06 | 1,800.00 | 1,905.00 | 1,620.00 | 1,905.00 | 1,905.00 | 181,600 |
| 2024-12-05 | 1,155.00 | 1,525.00 | 1,155.00 | 1,525.00 | 1,525.00 | 142,100 |
| 2024-12-04 | 1,250.00 | 1,300.00 | 1,155.00 | 1,220.00 | 1,220.00 | 5,100 |
| 2024-12-03 | 1,400.00 | 1,400.00 | 1,225.00 | 1,250.00 | 1,250.00 | 27,100 |
| 2024-12-02 | 1,600.00 | 1,600.00 | 1,315.00 | 1,400.00 | 1,400.00 | 20,700 |
| 2024-11-29 | 1,625.00 | 1,625.00 | 1,500.00 | 1,600.00 | 1,600.00 | 24,100 |
| 2024-11-28 | 1,595.00 | 1,870.00 | 1,435.00 | 1,635.00 | 1,635.00 | 66,400 |
| 2024-11-26 | 1,870.00 | 2,190.00 | 1,505.00 | 1,595.00 | 1,595.00 | 121,200 |
| 2024-11-25 | 2,040.00 | 2,040.00 | 1,840.00 | 1,840.00 | 1,840.00 | 39,500 |
| 2024-11-22 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 23,300 |
| 2024-11-21 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 17,400 |
| 2024-11-20 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 59,400 |
| 2024-11-19 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 3,000 |
| 2024-11-18 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,200 |
| 2024-11-15 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2,400 |
| 2024-11-14 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 |
| 2024-11-13 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 |
| 2024-11-12 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 |
| 2024-11-11 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 |
| 2024-11-08 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 |
| 2024-11-07 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 |
| 2024-11-06 | 1,750.00 | 2,110.00 | 1,750.00 | 2,110.00 | 2,110.00 | 307,000 |
| 2024-11-05 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 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.