Paramita Bangun Sarana Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	304.00	306.00	302.00	304.00	82.699	693,000
2023-01-26	308.00	310.00	302.00	304.00	82.699	638,800
2023-01-25	304.00	308.00	302.00	306.00	83.243	310,400
2023-01-24	308.00	308.00	302.00	304.00	82.699	293,400
2023-01-20	304.00	306.00	302.00	302.00	82.155	207,400
2023-01-19	304.00	306.00	298.00	304.00	82.699	1,576,000
2023-01-18	304.00	306.00	302.00	304.00	82.699	197,800
2023-01-17	304.00	304.00	300.00	304.00	82.699	244,600
2023-01-16	304.00	306.00	300.00	304.00	82.699	173,400
2023-01-13	300.00	304.00	300.00	304.00	82.699	139,600
2023-01-12	304.00	304.00	300.00	300.00	81.610	791,600
2023-01-11	302.00	304.00	302.00	304.00	82.699	616,200
2023-01-10	304.00	304.00	296.00	302.00	82.155	600,800
2023-01-09	304.00	304.00	298.00	300.00	81.610	488,200
2023-01-06	298.00	304.00	296.00	298.00	81.066	713,200
2023-01-05	308.00	310.00	296.00	296.00	80.522	2,208,000
2023-01-04	306.00	308.00	304.00	306.00	83.243	263,000
2023-01-03	304.00	304.00	302.00	304.00	82.699	374,600
2023-01-02	304.00	304.00	302.00	304.00	82.699	94,400
2022-12-30	304.00	306.00	304.00	304.00	82.699	399,600
2022-12-29	304.00	308.00	296.00	304.00	82.699	459,000
2022-12-28	302.00	304.00	302.00	304.00	82.699	425,600
2022-12-27	302.00	304.00	300.00	302.00	82.155	249,200
2022-12-26	302.00	304.00	302.00	302.00	82.155	194,600
2022-12-23	300.00	304.00	300.00	302.00	82.155	265,600
2022-12-22	300.00	302.00	300.00	302.00	82.155	309,200
2022-12-21	300.00	300.00	298.00	300.00	81.610	297,200
2022-12-20	302.00	302.00	298.00	298.00	81.066	255,600
2022-12-19	302.00	302.00	298.00	300.00	81.610	470,400
2022-12-16	300.00	302.00	296.00	302.00	82.155	394,400
2022-12-15	302.00	302.00	298.00	300.00	81.610	459,200
2022-12-14	302.00	302.00	298.00	302.00	82.155	696,000
2022-12-13	302.00	302.00	298.00	302.00	82.155	376,800
2022-12-12	300.00	302.00	298.00	300.00	81.610	306,200
2022-12-09	304.00	304.00	300.00	300.00	81.610	401,600
2022-12-08	298.00	304.00	298.00	302.00	82.155	407,400
2022-12-07	302.00	306.00	298.00	298.00	81.066	735,600
2022-12-06	308.00	310.00	296.00	302.00	82.155	2,936,200
2022-12-05	310.00	312.00	306.00	308.00	83.787	1,063,000
2022-12-02	314.00	314.00	308.00	310.00	84.331	1,386,400
2022-12-01	312.00	316.00	310.00	312.00	84.875	2,051,000
2022-11-30	322.00	324.00	308.00	312.00	84.875	4,145,200
2022-11-29	312.00	330.00	310.00	316.00	85.963	6,392,200
2022-11-28	310.00	314.00	308.00	312.00	84.875	678,000
2022-11-25	312.00	314.00	308.00	312.00	84.875	1,658,000
2022-11-24	314.00	314.00	310.00	314.00	85.419	820,600
2022-11-23	308.00	314.00	308.00	314.00	85.419	1,407,200
2022-11-22	308.00	310.00	308.00	310.00	84.331	1,495,400
2022-11-21	304.00	308.00	304.00	306.00	83.243	266,000
2022-11-18	304.00	306.00	302.00	304.00	82.699	347,400
2022-11-17	300.00	302.00	294.00	302.00	82.155	1,239,000
2022-11-16	302.00	304.00	300.00	302.00	82.155	224,800
2022-11-15	306.00	306.00	300.00	302.00	82.155	617,200
2022-11-14	308.00	308.00	300.00	306.00	83.243	441,400
2022-11-11	304.00	308.00	304.00	308.00	83.787	419,400
2022-11-10	304.00	304.00	298.00	300.00	81.610	2,714,000
2022-11-09	306.00	308.00	300.00	304.00	82.699	592,200
2022-11-08	310.00	310.00	296.00	308.00	83.787	6,270,800
2022-11-07	310.00	314.00	308.00	310.00	84.331	804,600
2022-11-04	308.00	310.00	304.00	310.00	84.331	918,800

← NewerPage 16 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.