Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 294.00 | 296.00 | 292.00 | 294.00 | 113.73 | 1,467,800 |
| 2024-05-08 | 294.00 | 296.00 | 290.00 | 294.00 | 113.73 | 1,468,600 |
| 2024-05-07 | 298.00 | 298.00 | 292.00 | 294.00 | 113.73 | 2,351,600 |
| 2024-05-06 | 298.00 | 298.00 | 294.00 | 298.00 | 115.28 | 1,428,400 |
| 2024-05-03 | 300.00 | 300.00 | 294.00 | 298.00 | 115.28 | 1,024,800 |
| 2024-05-02 | 298.00 | 300.00 | 296.00 | 298.00 | 115.28 | 2,275,200 |
| 2024-04-30 | 294.00 | 298.00 | 292.00 | 298.00 | 115.28 | 2,027,400 |
| 2024-04-29 | 296.00 | 296.00 | 292.00 | 294.00 | 113.73 | 1,134,200 |
| 2024-04-26 | 298.00 | 298.00 | 292.00 | 294.00 | 113.73 | 3,600,800 |
| 2024-04-25 | 296.00 | 298.00 | 294.00 | 296.00 | 114.50 | 717,400 |
| 2024-04-24 | 296.00 | 298.00 | 294.00 | 296.00 | 114.50 | 819,800 |
| 2024-04-23 | 298.00 | 300.00 | 294.00 | 296.00 | 114.50 | 939,200 |
| 2024-04-22 | 300.00 | 300.00 | 294.00 | 298.00 | 115.28 | 919,800 |
| 2024-04-19 | 300.00 | 304.00 | 292.00 | 296.00 | 114.50 | 1,326,000 |
| 2024-04-18 | 300.00 | 302.00 | 296.00 | 300.00 | 116.05 | 1,858,800 |
| 2024-04-17 | 296.00 | 304.00 | 294.00 | 300.00 | 116.05 | 3,050,400 |
| 2024-04-16 | 298.00 | 306.00 | 290.00 | 296.00 | 114.50 | 2,559,600 |
| 2024-04-05 | 296.00 | 298.00 | 294.00 | 296.00 | 114.50 | 1,700,000 |
| 2024-04-04 | 296.00 | 298.00 | 294.00 | 296.00 | 114.50 | 1,804,600 |
| 2024-04-03 | 298.00 | 300.00 | 294.00 | 296.00 | 114.50 | 2,192,000 |
| 2024-04-02 | 298.00 | 302.00 | 296.00 | 298.00 | 115.28 | 2,482,000 |
| 2024-04-01 | 310.00 | 312.00 | 294.00 | 298.00 | 115.28 | 15,659,000 |
| 2024-03-28 | 294.00 | 296.00 | 290.00 | 296.00 | 114.50 | 1,394,400 |
| 2024-03-27 | 292.00 | 294.00 | 290.00 | 292.00 | 112.96 | 1,433,200 |
| 2024-03-26 | 292.00 | 292.00 | 288.00 | 292.00 | 112.96 | 798,600 |
| 2024-03-25 | 296.00 | 296.00 | 290.00 | 292.00 | 112.96 | 866,200 |
| 2024-03-22 | 292.00 | 292.00 | 290.00 | 292.00 | 112.96 | 792,400 |
| 2024-03-21 | 290.00 | 292.00 | 288.00 | 290.00 | 112.18 | 636,200 |
| 2024-03-20 | 292.00 | 292.00 | 288.00 | 290.00 | 112.18 | 740,800 |
| 2024-03-19 | 292.00 | 292.00 | 286.00 | 290.00 | 112.18 | 1,432,800 |
| 2024-03-18 | 290.00 | 294.00 | 288.00 | 290.00 | 112.18 | 950,600 |
| 2024-03-15 | 290.00 | 292.00 | 288.00 | 288.00 | 111.41 | 759,400 |
| 2024-03-14 | 292.00 | 292.00 | 286.00 | 290.00 | 112.18 | 1,725,000 |
| 2024-03-13 | 292.00 | 294.00 | 288.00 | 290.00 | 112.18 | 1,520,800 |
| 2024-03-08 | 292.00 | 294.00 | 290.00 | 292.00 | 112.96 | 1,455,000 |
| 2024-03-07 | 294.00 | 296.00 | 292.00 | 294.00 | 113.73 | 576,400 |
| 2024-03-06 | 294.00 | 296.00 | 290.00 | 294.00 | 113.73 | 713,600 |
| 2024-03-05 | 300.00 | 300.00 | 288.00 | 294.00 | 113.73 | 1,048,800 |
| 2024-03-04 | 294.00 | 296.00 | 292.00 | 294.00 | 113.73 | 354,200 |
| 2024-03-01 | 294.00 | 296.00 | 290.00 | 294.00 | 113.73 | 975,200 |
| 2024-02-29 | 292.00 | 296.00 | 290.00 | 294.00 | 113.73 | 1,051,600 |
| 2024-02-28 | 296.00 | 296.00 | 290.00 | 292.00 | 112.96 | 1,289,600 |
| 2024-02-27 | 296.00 | 298.00 | 280.00 | 294.00 | 113.73 | 3,099,400 |
| 2024-02-26 | 298.00 | 298.00 | 286.00 | 296.00 | 114.50 | 3,628,600 |
| 2024-02-23 | 298.00 | 300.00 | 296.00 | 298.00 | 115.28 | 828,000 |
| 2024-02-22 | 298.00 | 300.00 | 296.00 | 298.00 | 115.28 | 2,100,000 |
| 2024-02-21 | 300.00 | 300.00 | 296.00 | 298.00 | 115.28 | 2,150,400 |
| 2024-02-20 | 302.00 | 302.00 | 298.00 | 300.00 | 116.05 | 1,976,200 |
| 2024-02-19 | 300.00 | 302.00 | 298.00 | 300.00 | 116.05 | 848,000 |
| 2024-02-16 | 302.00 | 302.00 | 298.00 | 300.00 | 116.05 | 1,429,800 |
| 2024-02-15 | 300.00 | 302.00 | 296.00 | 302.00 | 116.82 | 40,241,600 |
| 2024-02-13 | 300.00 | 300.00 | 296.00 | 298.00 | 115.28 | 1,199,200 |
| 2024-02-12 | 300.00 | 300.00 | 296.00 | 300.00 | 116.05 | 1,113,000 |
| 2024-02-07 | 300.00 | 302.00 | 296.00 | 300.00 | 116.05 | 794,800 |
| 2024-02-06 | 300.00 | 300.00 | 296.00 | 300.00 | 116.05 | 804,200 |
| 2024-02-05 | 300.00 | 302.00 | 296.00 | 300.00 | 116.05 | 665,200 |
| 2024-02-02 | 302.00 | 302.00 | 296.00 | 298.00 | 115.28 | 2,214,400 |
| 2024-02-01 | 302.00 | 302.00 | 300.00 | 302.00 | 116.82 | 576,600 |
| 2024-01-31 | 302.00 | 304.00 | 298.00 | 302.00 | 116.82 | 740,400 |
| 2024-01-30 | 302.00 | 304.00 | 298.00 | 302.00 | 116.82 | 557,400 |
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.