Perdana Bangun Pusaka Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,335.00 | 1,400.00 | 1,330.00 | 1,380.00 | 1,380.00 | 3,600 |
| 2026-10-19 | 1,480.00 | 1,480.00 | 1,380.00 | 1,430.00 | 1,430.00 | 14,200 |
| 2026-10-16 | 1,710.00 | 1,710.00 | 1,480.00 | 1,480.00 | 1,480.00 | 13,700 |
| 2026-10-15 | 1,780.00 | 1,990.00 | 1,650.00 | 1,710.00 | 1,710.00 | 13,000 |
| 2026-10-14 | 1,785.00 | 1,870.00 | 1,765.00 | 1,800.00 | 1,800.00 | 10,100 |
| 2026-10-13 | 1,840.00 | 1,840.00 | 1,700.00 | 1,785.00 | 1,785.00 | 8,200 |
| 2026-10-12 | 1,865.00 | 1,910.00 | 1,845.00 | 1,870.00 | 1,870.00 | 4,200 |
| 2026-10-09 | 1,855.00 | 1,900.00 | 1,845.00 | 1,855.00 | 1,855.00 | 5,000 |
| 2026-10-08 | 1,915.00 | 1,915.00 | 1,865.00 | 1,865.00 | 1,865.00 | 5,300 |
| 2026-10-07 | 1,870.00 | 1,940.00 | 1,860.00 | 1,915.00 | 1,915.00 | 24,300 |
| 2026-10-06 | 1,905.00 | 1,970.00 | 1,855.00 | 1,915.00 | 1,915.00 | 11,700 |
| 2026-10-05 | 1,970.00 | 1,980.00 | 1,855.00 | 1,905.00 | 1,905.00 | 23,400 |
| 2026-10-02 | 2,020.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,600 |
| 2026-10-01 | 1,930.00 | 2,130.00 | 1,930.00 | 2,070.00 | 2,070.00 | 8,900 |
| 2026-09-30 | 1,990.00 | 2,210.00 | 1,905.00 | 1,920.00 | 1,920.00 | 15,400 |
| 2026-09-29 | 1,945.00 | 1,945.00 | 1,875.00 | 1,940.00 | 1,940.00 | 5,400 |
| 2026-09-28 | 2,000.00 | 2,020.00 | 1,935.00 | 1,945.00 | 1,945.00 | 12,000 |
| 2026-09-25 | 2,070.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,050.00 | 7,000 |
| 2026-09-24 | 2,100.00 | 2,100.00 | 2,010.00 | 2,090.00 | 2,090.00 | 2,700 |
| 2026-09-23 | 2,070.00 | 2,110.00 | 2,010.00 | 2,110.00 | 2,110.00 | 5,100 |
| 2026-09-22 | 2,070.00 | 2,070.00 | 2,030.00 | 2,030.00 | 2,030.00 | 5,600 |
| 2026-09-21 | 2,090.00 | 2,130.00 | 2,060.00 | 2,070.00 | 2,070.00 | 4,600 |
| 2026-09-18 | 2,100.00 | 2,200.00 | 2,090.00 | 2,090.00 | 2,090.00 | 23,700 |
| 2026-09-17 | 2,050.00 | 2,090.00 | 2,010.00 | 2,090.00 | 2,090.00 | 7,500 |
| 2026-09-16 | 2,010.00 | 2,100.00 | 2,000.00 | 2,050.00 | 2,050.00 | 7,400 |
| 2026-09-15 | 2,140.00 | 2,170.00 | 2,020.00 | 2,040.00 | 2,040.00 | 17,300 |
| 2026-09-14 | 2,200.00 | 2,200.00 | 2,050.00 | 2,070.00 | 2,070.00 | 9,200 |
| 2026-09-11 | 2,130.00 | 2,260.00 | 2,050.00 | 2,070.00 | 2,070.00 | 30,600 |
| 2026-09-10 | 2,170.00 | 2,170.00 | 2,110.00 | 2,120.00 | 2,120.00 | 17,300 |
| 2026-09-09 | 2,180.00 | 2,180.00 | 2,150.00 | 2,170.00 | 2,170.00 | 3,800 |
| 2026-09-08 | 2,230.00 | 2,230.00 | 2,150.00 | 2,180.00 | 2,180.00 | 10,600 |
| 2026-09-07 | 2,200.00 | 2,240.00 | 2,160.00 | 2,200.00 | 2,200.00 | 8,000 |
| 2026-09-04 | 2,170.00 | 2,300.00 | 2,150.00 | 2,160.00 | 2,160.00 | 32,400 |
| 2026-09-03 | 2,200.00 | 2,210.00 | 2,160.00 | 2,190.00 | 2,190.00 | 21,900 |
| 2026-09-02 | 2,220.00 | 2,250.00 | 2,120.00 | 2,210.00 | 2,210.00 | 34,100 |
| 2026-09-01 | 2,210.00 | 2,260.00 | 2,090.00 | 2,180.00 | 2,180.00 | 79,700 |
| 2026-08-31 | 2,170.00 | 2,300.00 | 2,150.00 | 2,200.00 | 2,200.00 | 52,000 |
| 2026-08-28 | 2,180.00 | 2,550.00 | 2,110.00 | 2,150.00 | 2,150.00 | 307,700 |
| 2026-08-27 | 2,180.00 | 2,180.00 | 1,930.00 | 2,170.00 | 2,170.00 | 36,600 |
| 2026-08-26 | 2,260.00 | 2,260.00 | 2,050.00 | 2,180.00 | 2,180.00 | 49,200 |
| 2026-08-25 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0 |
| 2026-08-24 | 2,320.00 | 2,320.00 | 2,230.00 | 2,260.00 | 2,260.00 | 27,500 |
| 2026-08-21 | 2,360.00 | 2,360.00 | 2,270.00 | 2,270.00 | 2,270.00 | 27,000 |
| 2026-08-20 | 2,360.00 | 2,360.00 | 2,280.00 | 2,330.00 | 2,330.00 | 33,500 |
| 2026-08-19 | 2,290.00 | 2,360.00 | 2,290.00 | 2,360.00 | 2,360.00 | 17,700 |
| 2026-08-18 | 2,360.00 | 2,380.00 | 2,300.00 | 2,330.00 | 2,330.00 | 12,700 |
| 2026-08-17 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 0 |
| 2026-08-14 | 2,300.00 | 2,360.00 | 2,260.00 | 2,340.00 | 2,340.00 | 17,300 |
| 2026-08-13 | 2,420.00 | 2,500.00 | 2,250.00 | 2,330.00 | 2,330.00 | 73,400 |
| 2026-08-12 | 2,330.00 | 2,360.00 | 2,300.00 | 2,310.00 | 2,310.00 | 4,000 |
| 2026-08-11 | 2,330.00 | 2,370.00 | 2,310.00 | 2,330.00 | 2,330.00 | 19,900 |
| 2026-08-10 | 2,380.00 | 2,450.00 | 2,340.00 | 2,380.00 | 2,380.00 | 23,800 |
| 2026-08-07 | 2,450.00 | 2,470.00 | 2,350.00 | 2,380.00 | 2,380.00 | 60,500 |
| 2026-08-06 | 2,420.00 | 2,420.00 | 2,300.00 | 2,370.00 | 2,370.00 | 42,400 |
| 2026-08-05 | 2,400.00 | 2,470.00 | 2,400.00 | 2,420.00 | 2,420.00 | 26,800 |
| 2026-08-04 | 2,430.00 | 2,430.00 | 2,400.00 | 2,400.00 | 2,400.00 | 13,400 |
| 2026-08-03 | 2,460.00 | 2,470.00 | 2,430.00 | 2,430.00 | 2,430.00 | 14,800 |
| 2026-07-31 | 2,490.00 | 2,490.00 | 2,400.00 | 2,470.00 | 2,470.00 | 9,000 |
| 2026-07-30 | 2,410.00 | 2,500.00 | 2,400.00 | 2,450.00 | 2,450.00 | 19,900 |
| 2026-07-29 | 2,420.00 | 2,500.00 | 2,330.00 | 2,400.00 | 2,400.00 | 24,400 |
Page 1 of 5 · 254 trading daysOlder →
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.