Paramita Bangun Sarana Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	356.00	364.00	356.00	360.00	109.88	275,000
2023-08-04	360.00	360.00	358.00	358.00	109.27	260,800
2023-08-03	360.00	364.00	358.00	360.00	109.88	207,200
2023-08-02	362.00	362.00	350.00	358.00	109.27	2,389,400
2023-08-01	360.00	362.00	354.00	362.00	110.49	4,266,400
2023-07-31	356.00	364.00	354.00	360.00	109.88	4,412,000
2023-07-28	352.00	360.00	350.00	356.00	108.65	7,330,800
2023-07-27	348.00	356.00	348.00	352.00	107.43	2,400,600
2023-07-26	336.00	352.00	336.00	346.00	105.60	3,132,400
2023-07-25	328.00	340.00	320.00	336.00	102.55	2,626,000
2023-07-24	322.00	330.00	322.00	328.00	100.11	883,600
2023-07-21	318.00	322.00	318.00	322.00	98.278	2,203,000
2023-07-20	314.00	320.00	314.00	318.00	97.057	1,645,600
2023-07-18	318.00	318.00	312.00	314.00	95.836	1,920,200
2023-07-17	312.00	318.00	312.00	316.00	96.446	562,400
2023-07-14	306.00	312.00	306.00	312.00	95.225	184,000
2023-07-13	318.00	318.00	304.00	306.00	93.394	388,800
2023-07-12	320.00	320.00	314.00	316.00	96.446	218,600
2023-07-11	320.00	320.00	316.00	318.00	97.057	165,000
2023-07-10	320.00	322.00	316.00	320.00	97.667	2,184,200
2023-07-07	318.00	324.00	318.00	320.00	97.667	4,548,600
2023-07-06	302.00	318.00	286.00	318.00	97.057	65,390,000
2023-07-05	306.00	308.00	284.00	302.00	92.173	61,975,800
2023-07-04	306.00	314.00	294.00	306.00	93.394	2,048,800
2023-07-03	306.00	308.00	304.00	306.00	93.394	495,200
2023-06-27	308.00	310.00	302.00	306.00	93.394	954,400
2023-06-26	306.00	310.00	304.00	308.00	94.005	479,400
2023-06-23	308.00	312.00	302.00	304.00	92.784	613,800
2023-06-22	308.00	310.00	304.00	308.00	94.005	492,800
2023-06-21	314.00	314.00	304.00	308.00	94.005	308,400
2023-06-20	304.00	312.00	302.00	310.00	94.615	267,000
2023-06-19	312.00	312.00	288.00	304.00	92.784	1,291,800
2023-06-16	316.00	320.00	312.00	312.00	95.225	666,200
2023-06-15	320.00	322.00	316.00	318.00	97.057	275,800
2023-06-14	318.00	322.00	318.00	318.00	97.057	242,600
2023-06-13	320.00	322.00	318.00	318.00	97.057	426,200
2023-06-12	318.00	322.00	316.00	318.00	97.057	2,348,800
2023-06-09	316.00	320.00	316.00	318.00	97.057	549,400
2023-06-08	320.00	324.00	316.00	316.00	96.446	1,413,000
2023-06-07	330.00	330.00	314.00	318.00	97.057	5,699,200
2023-06-06	364.00	370.00	362.00	368.00	100.11	4,771,200
2023-06-05	364.00	366.00	358.00	364.00	99.021	7,628,800
2023-05-31	364.00	368.00	362.00	364.00	99.021	1,468,400
2023-05-30	368.00	370.00	364.00	364.00	99.021	1,726,800
2023-05-29	362.00	368.00	362.00	368.00	100.11	1,568,000
2023-05-26	368.00	372.00	356.00	364.00	99.021	3,325,400
2023-05-25	364.00	368.00	358.00	368.00	100.11	2,600,800
2023-05-24	358.00	368.00	358.00	362.00	98.477	668,000
2023-05-23	366.00	376.00	358.00	364.00	99.021	1,140,200
2023-05-22	362.00	366.00	360.00	366.00	99.565	810,400
2023-05-19	362.00	362.00	356.00	362.00	98.477	916,000
2023-05-17	358.00	362.00	358.00	360.00	97.933	1,457,000
2023-05-16	356.00	362.00	356.00	358.00	97.388	831,400
2023-05-15	356.00	356.00	350.00	356.00	96.844	1,592,600
2023-05-12	352.00	362.00	350.00	356.00	96.844	1,490,800
2023-05-11	344.00	356.00	340.00	346.00	94.124	5,195,600
2023-05-10	340.00	344.00	338.00	344.00	93.580	439,800
2023-05-09	342.00	342.00	332.00	342.00	93.036	1,249,800
2023-05-08	338.00	346.00	338.00	342.00	93.036	678,400
2023-05-05	324.00	356.00	316.00	338.00	91.948	2,797,600

← NewerPage 14 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.