Paramita Bangun Sarana Tbk PT historical data
| 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 |
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.