Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 300.00 | 302.00 | 298.00 | 300.00 | 116.05 | 439,000 |
| 2024-01-26 | 300.00 | 304.00 | 298.00 | 300.00 | 116.05 | 1,196,600 |
| 2024-01-25 | 300.00 | 302.00 | 298.00 | 300.00 | 116.05 | 455,000 |
| 2024-01-24 | 302.00 | 304.00 | 298.00 | 300.00 | 116.05 | 683,600 |
| 2024-01-23 | 302.00 | 304.00 | 298.00 | 300.00 | 116.05 | 2,710,200 |
| 2024-01-22 | 302.00 | 302.00 | 298.00 | 302.00 | 116.82 | 2,513,200 |
| 2024-01-19 | 304.00 | 306.00 | 300.00 | 302.00 | 116.82 | 4,970,000 |
| 2024-01-18 | 306.00 | 306.00 | 302.00 | 302.00 | 116.82 | 2,254,600 |
| 2024-01-17 | 306.00 | 308.00 | 300.00 | 304.00 | 117.60 | 2,219,400 |
| 2024-01-16 | 306.00 | 308.00 | 304.00 | 306.00 | 118.37 | 1,507,400 |
| 2024-01-15 | 306.00 | 306.00 | 304.00 | 306.00 | 118.37 | 824,000 |
| 2024-01-12 | 304.00 | 306.00 | 302.00 | 304.00 | 117.60 | 514,200 |
| 2024-01-11 | 304.00 | 306.00 | 302.00 | 304.00 | 117.60 | 1,599,200 |
| 2024-01-10 | 304.00 | 306.00 | 300.00 | 304.00 | 117.60 | 3,918,200 |
| 2024-01-09 | 306.00 | 308.00 | 302.00 | 304.00 | 117.60 | 1,381,400 |
| 2024-01-08 | 308.00 | 310.00 | 304.00 | 306.00 | 118.37 | 5,175,400 |
| 2024-01-05 | 308.00 | 310.00 | 304.00 | 306.00 | 118.37 | 761,000 |
| 2024-01-04 | 306.00 | 310.00 | 304.00 | 306.00 | 118.37 | 1,769,600 |
| 2024-01-03 | 308.00 | 310.00 | 302.00 | 306.00 | 118.37 | 4,351,800 |
| 2024-01-02 | 308.00 | 310.00 | 304.00 | 306.00 | 118.37 | 5,785,800 |
| 2023-12-29 | 308.00 | 310.00 | 306.00 | 306.00 | 118.37 | 884,400 |
| 2023-12-28 | 308.00 | 310.00 | 304.00 | 308.00 | 119.14 | 1,628,000 |
| 2023-12-27 | 306.00 | 308.00 | 302.00 | 306.00 | 118.37 | 2,349,400 |
| 2023-12-22 | 306.00 | 308.00 | 302.00 | 304.00 | 117.60 | 2,085,800 |
| 2023-12-21 | 308.00 | 310.00 | 302.00 | 304.00 | 117.60 | 2,790,600 |
| 2023-12-20 | 314.00 | 314.00 | 302.00 | 308.00 | 119.14 | 5,482,600 |
| 2023-12-19 | 336.00 | 336.00 | 280.00 | 314.00 | 121.47 | 9,505,600 |
| 2023-12-18 | 356.00 | 364.00 | 354.00 | 362.00 | 124.56 | 19,952,800 |
| 2023-12-15 | 348.00 | 356.00 | 346.00 | 354.00 | 121.81 | 14,855,800 |
| 2023-12-14 | 348.00 | 352.00 | 344.00 | 346.00 | 119.06 | 9,631,000 |
| 2023-12-13 | 356.00 | 360.00 | 344.00 | 348.00 | 119.74 | 98,995,000 |
| 2023-12-12 | 354.00 | 354.00 | 342.00 | 350.00 | 120.43 | 10,151,200 |
| 2023-12-11 | 350.00 | 368.00 | 334.00 | 350.00 | 120.43 | 34,545,800 |
| 2023-12-08 | 318.00 | 326.00 | 310.00 | 326.00 | 112.17 | 624,600 |
| 2023-12-07 | 312.00 | 316.00 | 310.00 | 314.00 | 108.04 | 398,000 |
| 2023-12-06 | 312.00 | 318.00 | 310.00 | 314.00 | 108.04 | 2,923,400 |
| 2023-12-05 | 318.00 | 318.00 | 310.00 | 312.00 | 107.36 | 1,232,400 |
| 2023-12-04 | 316.00 | 320.00 | 316.00 | 318.00 | 109.42 | 738,400 |
| 2023-12-01 | 318.00 | 320.00 | 308.00 | 316.00 | 108.73 | 1,924,200 |
| 2023-11-30 | 310.00 | 320.00 | 310.00 | 318.00 | 109.42 | 984,800 |
| 2023-11-29 | 318.00 | 320.00 | 308.00 | 310.00 | 106.67 | 945,000 |
| 2023-11-28 | 322.00 | 322.00 | 314.00 | 318.00 | 109.42 | 856,600 |
| 2023-11-27 | 320.00 | 324.00 | 316.00 | 318.00 | 109.42 | 523,000 |
| 2023-11-24 | 320.00 | 320.00 | 318.00 | 318.00 | 109.42 | 126,800 |
| 2023-11-23 | 320.00 | 320.00 | 318.00 | 320.00 | 110.11 | 111,000 |
| 2023-11-22 | 318.00 | 320.00 | 318.00 | 320.00 | 110.11 | 156,600 |
| 2023-11-21 | 318.00 | 322.00 | 318.00 | 320.00 | 110.11 | 158,600 |
| 2023-11-20 | 328.00 | 328.00 | 316.00 | 318.00 | 109.42 | 602,200 |
| 2023-11-17 | 324.00 | 324.00 | 318.00 | 322.00 | 110.80 | 415,400 |
| 2023-11-16 | 324.00 | 326.00 | 318.00 | 324.00 | 111.49 | 297,800 |
| 2023-11-15 | 324.00 | 328.00 | 320.00 | 324.00 | 111.49 | 224,200 |
| 2023-11-14 | 324.00 | 324.00 | 320.00 | 322.00 | 110.80 | 280,000 |
| 2023-11-13 | 324.00 | 324.00 | 320.00 | 322.00 | 110.80 | 158,800 |
| 2023-11-10 | 324.00 | 326.00 | 320.00 | 322.00 | 110.80 | 301,600 |
| 2023-11-09 | 330.00 | 330.00 | 318.00 | 326.00 | 112.17 | 527,800 |
| 2023-11-08 | 348.00 | 348.00 | 306.00 | 328.00 | 112.86 | 1,475,800 |
| 2023-11-07 | 348.00 | 358.00 | 346.00 | 354.00 | 108.04 | 3,599,800 |
| 2023-11-06 | 332.00 | 352.00 | 328.00 | 348.00 | 106.21 | 5,024,600 |
| 2023-11-03 | 344.00 | 344.00 | 322.00 | 332.00 | 101.33 | 3,067,000 |
| 2023-11-02 | 342.00 | 358.00 | 342.00 | 344.00 | 104.99 | 3,061,000 |
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.