Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 284.00 | 286.00 | 284.00 | 284.00 | 115.02 | 493,800 |
| 2024-08-08 | 284.00 | 286.00 | 282.00 | 284.00 | 115.02 | 393,400 |
| 2024-08-07 | 284.00 | 286.00 | 284.00 | 284.00 | 115.02 | 1,167,400 |
| 2024-08-06 | 282.00 | 286.00 | 280.00 | 284.00 | 115.02 | 1,565,200 |
| 2024-08-05 | 286.00 | 286.00 | 280.00 | 282.00 | 114.21 | 3,344,400 |
| 2024-08-02 | 286.00 | 288.00 | 284.00 | 286.00 | 115.83 | 1,232,800 |
| 2024-08-01 | 286.00 | 288.00 | 284.00 | 286.00 | 115.83 | 1,154,200 |
| 2024-07-31 | 286.00 | 288.00 | 280.00 | 284.00 | 115.02 | 6,030,800 |
| 2024-07-30 | 288.00 | 288.00 | 284.00 | 286.00 | 115.83 | 3,703,000 |
| 2024-07-29 | 288.00 | 292.00 | 284.00 | 286.00 | 115.83 | 3,632,400 |
| 2024-07-26 | 288.00 | 292.00 | 286.00 | 288.00 | 116.64 | 1,840,000 |
| 2024-07-25 | 290.00 | 290.00 | 286.00 | 286.00 | 115.83 | 1,726,600 |
| 2024-07-24 | 290.00 | 290.00 | 286.00 | 288.00 | 116.64 | 1,732,200 |
| 2024-07-23 | 290.00 | 292.00 | 286.00 | 288.00 | 116.64 | 3,548,200 |
| 2024-07-22 | 292.00 | 294.00 | 290.00 | 290.00 | 117.45 | 3,554,800 |
| 2024-07-19 | 288.00 | 290.00 | 288.00 | 290.00 | 117.45 | 1,378,600 |
| 2024-07-18 | 286.00 | 290.00 | 286.00 | 288.00 | 116.64 | 1,846,800 |
| 2024-07-17 | 282.00 | 288.00 | 280.00 | 286.00 | 115.83 | 3,298,800 |
| 2024-07-16 | 282.00 | 284.00 | 280.00 | 282.00 | 114.21 | 668,400 |
| 2024-07-15 | 280.00 | 284.00 | 280.00 | 282.00 | 114.21 | 1,447,200 |
| 2024-07-12 | 284.00 | 284.00 | 280.00 | 282.00 | 114.21 | 1,813,600 |
| 2024-07-11 | 284.00 | 284.00 | 282.00 | 284.00 | 115.02 | 2,032,600 |
| 2024-07-10 | 284.00 | 284.00 | 282.00 | 284.00 | 115.02 | 1,474,000 |
| 2024-07-09 | 282.00 | 284.00 | 282.00 | 284.00 | 115.02 | 1,605,200 |
| 2024-07-08 | 284.00 | 284.00 | 280.00 | 282.00 | 114.21 | 3,685,200 |
| 2024-07-05 | 280.00 | 284.00 | 280.00 | 284.00 | 115.02 | 3,951,000 |
| 2024-07-04 | 280.00 | 282.00 | 274.00 | 280.00 | 113.40 | 4,714,200 |
| 2024-07-03 | 282.00 | 284.00 | 278.00 | 280.00 | 113.40 | 3,197,000 |
| 2024-07-02 | 280.00 | 282.00 | 278.00 | 282.00 | 114.21 | 2,933,400 |
| 2024-07-01 | 284.00 | 284.00 | 278.00 | 282.00 | 114.21 | 3,066,200 |
| 2024-06-28 | 282.00 | 284.00 | 280.00 | 280.00 | 113.40 | 1,559,200 |
| 2024-06-27 | 282.00 | 284.00 | 276.00 | 280.00 | 113.40 | 3,311,200 |
| 2024-06-26 | 290.00 | 294.00 | 288.00 | 290.00 | 112.18 | 2,872,800 |
| 2024-06-25 | 290.00 | 292.00 | 286.00 | 290.00 | 112.18 | 2,739,600 |
| 2024-06-24 | 290.00 | 290.00 | 284.00 | 290.00 | 112.18 | 1,389,800 |
| 2024-06-21 | 288.00 | 290.00 | 286.00 | 288.00 | 111.41 | 1,886,200 |
| 2024-06-20 | 290.00 | 292.00 | 278.00 | 288.00 | 111.41 | 4,123,600 |
| 2024-06-19 | 290.00 | 294.00 | 286.00 | 290.00 | 112.18 | 1,369,200 |
| 2024-06-14 | 296.00 | 298.00 | 284.00 | 288.00 | 111.41 | 3,456,400 |
| 2024-06-13 | 294.00 | 298.00 | 294.00 | 296.00 | 114.50 | 569,200 |
| 2024-06-12 | 296.00 | 296.00 | 292.00 | 294.00 | 113.73 | 1,316,600 |
| 2024-06-11 | 296.00 | 298.00 | 294.00 | 296.00 | 114.50 | 920,400 |
| 2024-06-10 | 298.00 | 300.00 | 292.00 | 296.00 | 114.50 | 2,025,200 |
| 2024-06-07 | 298.00 | 298.00 | 294.00 | 298.00 | 115.28 | 1,648,600 |
| 2024-06-06 | 300.00 | 304.00 | 294.00 | 298.00 | 115.28 | 1,307,200 |
| 2024-06-05 | 296.00 | 300.00 | 296.00 | 300.00 | 116.05 | 1,207,000 |
| 2024-06-04 | 294.00 | 298.00 | 292.00 | 294.00 | 113.73 | 1,809,000 |
| 2024-06-03 | 294.00 | 298.00 | 292.00 | 296.00 | 114.50 | 3,590,000 |
| 2024-05-31 | 294.00 | 294.00 | 292.00 | 292.00 | 112.96 | 2,061,600 |
| 2024-05-30 | 294.00 | 296.00 | 292.00 | 294.00 | 113.73 | 992,800 |
| 2024-05-29 | 296.00 | 296.00 | 292.00 | 296.00 | 114.50 | 1,029,600 |
| 2024-05-28 | 296.00 | 296.00 | 292.00 | 294.00 | 113.73 | 477,800 |
| 2024-05-27 | 294.00 | 298.00 | 292.00 | 292.00 | 112.96 | 1,482,000 |
| 2024-05-22 | 296.00 | 296.00 | 292.00 | 294.00 | 113.73 | 1,048,600 |
| 2024-05-21 | 294.00 | 296.00 | 292.00 | 294.00 | 113.73 | 1,211,800 |
| 2024-05-20 | 296.00 | 298.00 | 292.00 | 296.00 | 114.50 | 3,176,200 |
| 2024-05-17 | 296.00 | 296.00 | 292.00 | 296.00 | 114.50 | 1,483,800 |
| 2024-05-16 | 296.00 | 296.00 | 294.00 | 296.00 | 114.50 | 1,034,200 |
| 2024-05-15 | 296.00 | 296.00 | 292.00 | 296.00 | 114.50 | 1,203,000 |
| 2024-05-14 | 294.00 | 296.00 | 292.00 | 294.00 | 113.73 | 999,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 60.0000 IDR |
| 2025-06-24 | 55.0000 IDR |
| 2024-06-27 | 13.0000 IDR |
| 2023-12-19 | 40.0000 IDR |
| 2023-11-08 | 40.0000 IDR |
| 2023-06-07 | 40.0000 IDR |
| 2022-06-22 | 188.0000 IDR |
| 2022-06-08 | 47.0000 IDR |
| 2021-08-03 | 27.0000 IDR |
| 2020-08-05 | 33.0000 IDR |
| 2019-06-25 | 13.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.