Paramita Bangun Sarana Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	350.00	364.00	342.00	342.00	104.38	7,604,000
2023-10-31	350.00	376.00	350.00	354.00	108.04	4,299,800
2023-10-30	354.00	358.00	326.00	332.00	101.33	473,800
2023-10-27	350.00	350.00	346.00	348.00	106.21	53,000
2023-10-26	350.00	350.00	348.00	350.00	106.82	33,800
2023-10-25	350.00	354.00	346.00	352.00	107.43	47,000
2023-10-24	350.00	354.00	348.00	350.00	106.82	120,800
2023-10-23	348.00	354.00	348.00	350.00	106.82	154,000
2023-10-20	356.00	360.00	346.00	348.00	106.21	133,000
2023-10-19	346.00	370.00	346.00	356.00	108.65	606,400
2023-10-18	340.00	344.00	336.00	344.00	104.99	58,200
2023-10-17	336.00	352.00	336.00	340.00	103.77	54,400
2023-10-16	336.00	336.00	332.00	336.00	102.55	63,000
2023-10-13	336.00	336.00	334.00	336.00	102.55	38,600
2023-10-12	336.00	340.00	336.00	336.00	102.55	38,800
2023-10-11	338.00	342.00	336.00	342.00	104.38	60,400
2023-10-10	334.00	340.00	332.00	338.00	103.16	45,400
2023-10-09	332.00	338.00	332.00	334.00	101.94	15,200
2023-10-06	330.00	340.00	330.00	332.00	101.33	78,200
2023-10-05	334.00	334.00	330.00	330.00	100.72	119,200
2023-10-04	332.00	344.00	332.00	334.00	101.94	41,600
2023-10-03	334.00	340.00	332.00	332.00	101.33	95,200
2023-10-02	330.00	340.00	330.00	332.00	101.33	59,800
2023-09-29	340.00	340.00	330.00	330.00	100.72	19,800
2023-09-27	334.00	334.00	320.00	320.00	97.667	126,400
2023-09-26	336.00	336.00	330.00	336.00	102.55	76,600
2023-09-25	334.00	338.00	334.00	336.00	102.55	66,200
2023-09-22	332.00	338.00	332.00	338.00	103.16	95,800
2023-09-21	324.00	334.00	324.00	332.00	101.33	88,200
2023-09-20	310.00	324.00	310.00	324.00	98.888	54,600
2023-09-19	332.00	332.00	324.00	324.00	98.888	31,200
2023-09-18	322.00	332.00	322.00	324.00	98.888	88,200
2023-09-15	338.00	338.00	322.00	322.00	98.278	349,400
2023-09-14	340.00	340.00	336.00	338.00	103.16	20,600
2023-09-13	348.00	348.00	332.00	340.00	103.77	235,000
2023-09-12	360.00	360.00	356.00	358.00	109.27	28,200
2023-09-11	362.00	362.00	356.00	360.00	109.88	145,400
2023-09-08	360.00	362.00	360.00	362.00	110.49	65,400
2023-09-07	364.00	366.00	360.00	360.00	109.88	11,400
2023-09-06	368.00	372.00	360.00	364.00	111.10	171,800
2023-09-05	376.00	376.00	370.00	372.00	113.54	118,400
2023-09-04	370.00	372.00	370.00	370.00	112.93	1,805,800
2023-09-01	368.00	368.00	360.00	362.00	110.49	27,200
2023-08-31	368.00	368.00	366.00	368.00	112.32	93,800
2023-08-30	368.00	368.00	362.00	366.00	111.71	135,600
2023-08-29	362.00	370.00	362.00	366.00	111.71	2,042,600
2023-08-28	364.00	370.00	364.00	364.00	111.10	63,600
2023-08-25	362.00	372.00	356.00	370.00	112.93	384,200
2023-08-24	362.00	366.00	362.00	362.00	110.49	48,200
2023-08-23	362.00	366.00	356.00	366.00	111.71	323,400
2023-08-22	362.00	364.00	362.00	362.00	110.49	285,400
2023-08-21	362.00	364.00	362.00	362.00	110.49	831,600
2023-08-18	362.00	370.00	360.00	364.00	111.10	317,000
2023-08-16	360.00	362.00	360.00	362.00	110.49	105,000
2023-08-15	360.00	362.00	358.00	360.00	109.88	2,032,800
2023-08-14	360.00	362.00	360.00	362.00	110.49	2,413,200
2023-08-11	360.00	362.00	358.00	360.00	109.88	225,000
2023-08-10	360.00	362.00	360.00	362.00	110.49	44,200
2023-08-09	360.00	360.00	358.00	358.00	109.27	1,014,600
2023-08-08	360.00	360.00	358.00	358.00	109.27	35,200

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.