Paramita Bangun Sarana Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	330.00	336.00	322.00	324.00	88.139	3,122,400
2023-05-03	324.00	334.00	316.00	330.00	89.772	6,226,000
2023-05-02	350.00	350.00	336.00	336.00	91.404	8,802,400
2023-04-28	370.00	378.00	350.00	360.00	97.933	3,506,400
2023-04-27	362.00	376.00	360.00	376.00	102.29	3,055,000
2023-04-26	346.00	364.00	346.00	360.00	97.933	2,710,400
2023-04-18	344.00	348.00	330.00	344.00	93.580	5,037,400
2023-04-17	350.00	350.00	340.00	344.00	93.580	1,272,000
2023-04-14	342.00	360.00	340.00	350.00	95.212	4,787,200
2023-04-13	336.00	344.00	334.00	344.00	93.580	3,309,800
2023-04-12	336.00	336.00	328.00	334.00	90.860	4,591,000
2023-04-11	314.00	348.00	312.00	336.00	91.404	3,338,800
2023-04-10	312.00	318.00	312.00	314.00	85.419	1,165,200
2023-04-06	314.00	318.00	312.00	312.00	84.875	1,473,600
2023-04-05	316.00	318.00	310.00	312.00	84.875	679,600
2023-04-04	318.00	318.00	312.00	312.00	84.875	239,200
2023-04-03	314.00	324.00	312.00	314.00	85.419	758,600
2023-03-31	312.00	318.00	312.00	314.00	85.419	1,831,400
2023-03-30	310.00	314.00	306.00	310.00	84.331	174,400
2023-03-29	306.00	310.00	304.00	310.00	84.331	143,200
2023-03-28	310.00	310.00	304.00	306.00	83.243	133,600
2023-03-27	308.00	312.00	304.00	310.00	84.331	545,000
2023-03-24	306.00	312.00	300.00	308.00	83.787	410,200
2023-03-21	306.00	306.00	302.00	306.00	83.243	148,600
2023-03-20	306.00	308.00	300.00	306.00	83.243	178,800
2023-03-17	300.00	312.00	296.00	306.00	83.243	391,600
2023-03-16	306.00	306.00	296.00	300.00	81.610	863,800
2023-03-15	306.00	306.00	300.00	306.00	83.243	738,600
2023-03-14	304.00	308.00	298.00	302.00	82.155	1,858,600
2023-03-13	310.00	310.00	304.00	308.00	83.787	434,800
2023-03-10	314.00	314.00	302.00	310.00	84.331	599,600
2023-03-09	314.00	318.00	310.00	312.00	84.875	187,400
2023-03-08	314.00	314.00	308.00	314.00	85.419	527,200
2023-03-07	316.00	318.00	310.00	314.00	85.419	432,400
2023-03-06	316.00	324.00	316.00	316.00	85.963	1,316,400
2023-03-03	318.00	320.00	314.00	316.00	85.963	213,200
2023-03-02	316.00	320.00	314.00	318.00	86.507	340,400
2023-03-01	310.00	320.00	310.00	316.00	85.963	1,124,800
2023-02-28	310.00	312.00	308.00	310.00	84.331	369,600
2023-02-27	310.00	310.00	308.00	310.00	84.331	275,600
2023-02-24	310.00	310.00	308.00	310.00	84.331	235,000
2023-02-23	308.00	310.00	306.00	310.00	84.331	82,000
2023-02-22	306.00	320.00	306.00	308.00	83.787	546,800
2023-02-21	306.00	308.00	304.00	306.00	83.243	387,200
2023-02-20	306.00	310.00	306.00	306.00	83.243	364,400
2023-02-17	306.00	308.00	306.00	308.00	83.787	68,200
2023-02-16	308.00	308.00	304.00	306.00	83.243	348,200
2023-02-15	308.00	308.00	306.00	308.00	83.787	411,600
2023-02-14	308.00	308.00	306.00	308.00	83.787	193,800
2023-02-13	310.00	310.00	304.00	306.00	83.243	190,400
2023-02-10	306.00	308.00	300.00	308.00	83.787	742,200
2023-02-09	306.00	308.00	302.00	304.00	82.699	840,000
2023-02-08	306.00	308.00	304.00	306.00	83.243	229,200
2023-02-07	306.00	308.00	304.00	308.00	83.787	388,400
2023-02-06	306.00	308.00	304.00	306.00	83.243	200,200
2023-02-03	308.00	308.00	304.00	306.00	83.243	701,000
2023-02-02	304.00	310.00	304.00	308.00	83.787	585,000
2023-02-01	308.00	310.00	306.00	308.00	83.787	896,800
2023-01-31	306.00	312.00	304.00	308.00	83.787	435,200
2023-01-30	304.00	308.00	300.00	304.00	82.699	812,400

← NewerPage 15 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.