Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 316.00 | 322.00 | 306.00 | 312.00 | 84.875 | 2,937,000 |
| 2022-11-02 | 304.00 | 314.00 | 296.00 | 314.00 | 85.419 | 9,818,800 |
| 2022-11-01 | 296.00 | 304.00 | 294.00 | 302.00 | 82.155 | 5,206,000 |
| 2022-10-31 | 306.00 | 308.00 | 292.00 | 304.00 | 82.699 | 5,028,000 |
| 2022-10-28 | 304.00 | 306.00 | 300.00 | 306.00 | 83.243 | 422,200 |
| 2022-10-27 | 304.00 | 306.00 | 302.00 | 306.00 | 83.243 | 661,000 |
| 2022-10-26 | 304.00 | 304.00 | 302.00 | 304.00 | 82.699 | 72,400 |
| 2022-10-25 | 304.00 | 304.00 | 298.00 | 304.00 | 82.699 | 420,000 |
| 2022-10-24 | 302.00 | 304.00 | 298.00 | 304.00 | 82.699 | 403,200 |
| 2022-10-21 | 302.00 | 304.00 | 298.00 | 302.00 | 82.155 | 324,800 |
| 2022-10-20 | 298.00 | 304.00 | 296.00 | 302.00 | 82.155 | 571,000 |
| 2022-10-19 | 290.00 | 294.00 | 290.00 | 294.00 | 79.978 | 269,000 |
| 2022-10-18 | 288.00 | 292.00 | 284.00 | 290.00 | 78.890 | 1,424,800 |
| 2022-10-17 | 300.00 | 304.00 | 288.00 | 288.00 | 78.346 | 2,124,600 |
| 2022-10-14 | 304.00 | 304.00 | 300.00 | 300.00 | 81.610 | 528,800 |
| 2022-10-13 | 304.00 | 304.00 | 300.00 | 304.00 | 82.699 | 313,000 |
| 2022-10-12 | 304.00 | 304.00 | 302.00 | 302.00 | 82.155 | 375,800 |
| 2022-10-11 | 306.00 | 308.00 | 300.00 | 304.00 | 82.699 | 962,800 |
| 2022-10-10 | 310.00 | 320.00 | 306.00 | 308.00 | 83.787 | 308,400 |
| 2022-10-07 | 308.00 | 310.00 | 304.00 | 308.00 | 83.787 | 252,400 |
| 2022-10-06 | 308.00 | 310.00 | 304.00 | 308.00 | 83.787 | 1,104,200 |
| 2022-10-05 | 310.00 | 310.00 | 306.00 | 308.00 | 83.787 | 382,600 |
| 2022-10-04 | 306.00 | 312.00 | 304.00 | 310.00 | 84.331 | 982,600 |
| 2022-10-03 | 306.00 | 308.00 | 304.00 | 306.00 | 83.243 | 523,400 |
| 2022-09-30 | 304.00 | 308.00 | 298.00 | 308.00 | 83.787 | 2,279,200 |
| 2022-09-29 | 308.00 | 308.00 | 304.00 | 306.00 | 83.243 | 607,600 |
| 2022-09-28 | 310.00 | 312.00 | 304.00 | 306.00 | 83.243 | 1,694,000 |
| 2022-09-27 | 306.00 | 310.00 | 304.00 | 310.00 | 84.331 | 1,315,800 |
| 2022-09-26 | 312.00 | 314.00 | 300.00 | 306.00 | 83.243 | 3,847,800 |
| 2022-09-23 | 314.00 | 314.00 | 308.00 | 312.00 | 84.875 | 2,608,600 |
| 2022-09-22 | 316.00 | 318.00 | 310.00 | 312.00 | 84.875 | 1,255,000 |
| 2022-09-21 | 312.00 | 320.00 | 308.00 | 316.00 | 85.963 | 4,653,800 |
| 2022-09-20 | 310.00 | 318.00 | 308.00 | 310.00 | 84.331 | 1,314,000 |
| 2022-09-19 | 314.00 | 314.00 | 308.00 | 310.00 | 84.331 | 1,329,200 |
| 2022-09-16 | 314.00 | 320.00 | 310.00 | 312.00 | 84.875 | 1,839,400 |
| 2022-09-15 | 310.00 | 316.00 | 308.00 | 314.00 | 85.419 | 1,864,800 |
| 2022-09-14 | 318.00 | 318.00 | 308.00 | 308.00 | 83.787 | 4,118,800 |
| 2022-09-13 | 326.00 | 330.00 | 316.00 | 318.00 | 86.507 | 2,955,600 |
| 2022-09-12 | 326.00 | 338.00 | 318.00 | 326.00 | 88.683 | 4,910,200 |
| 2022-09-09 | 314.00 | 324.00 | 314.00 | 322.00 | 87.595 | 4,757,800 |
| 2022-09-08 | 308.00 | 316.00 | 308.00 | 314.00 | 85.419 | 3,953,600 |
| 2022-09-07 | 306.00 | 308.00 | 304.00 | 308.00 | 83.787 | 4,868,000 |
| 2022-09-06 | 306.00 | 308.00 | 302.00 | 306.00 | 83.243 | 1,631,400 |
| 2022-09-05 | 306.00 | 312.00 | 304.00 | 304.00 | 82.699 | 4,781,200 |
| 2022-09-02 | 306.00 | 308.00 | 304.00 | 306.00 | 83.243 | 1,491,400 |
| 2022-09-01 | 310.00 | 310.00 | 304.00 | 304.00 | 82.699 | 2,815,000 |
| 2022-08-31 | 308.00 | 312.00 | 304.00 | 310.00 | 84.331 | 5,053,600 |
| 2022-08-30 | 302.00 | 308.00 | 302.00 | 306.00 | 83.243 | 3,722,200 |
| 2022-08-29 | 302.00 | 302.00 | 296.00 | 302.00 | 82.155 | 4,488,000 |
| 2022-08-26 | 306.00 | 308.00 | 298.00 | 302.00 | 82.155 | 2,958,000 |
| 2022-08-25 | 308.00 | 308.00 | 298.00 | 304.00 | 82.699 | 3,183,000 |
| 2022-08-24 | 302.00 | 316.00 | 300.00 | 306.00 | 83.243 | 12,975,000 |
| 2022-08-23 | 296.00 | 302.00 | 294.00 | 300.00 | 81.610 | 3,816,800 |
| 2022-08-22 | 302.00 | 302.00 | 296.00 | 298.00 | 81.066 | 2,535,200 |
| 2022-08-19 | 294.00 | 302.00 | 294.00 | 300.00 | 81.610 | 1,067,400 |
| 2022-08-18 | 298.00 | 300.00 | 292.00 | 294.00 | 79.978 | 7,056,800 |
| 2022-08-16 | 302.00 | 306.00 | 296.00 | 298.00 | 81.066 | 4,971,400 |
| 2022-08-15 | 306.00 | 310.00 | 298.00 | 302.00 | 82.155 | 5,232,400 |
| 2022-08-12 | 308.00 | 316.00 | 300.00 | 302.00 | 82.155 | 3,465,400 |
| 2022-08-11 | 308.00 | 310.00 | 306.00 | 308.00 | 83.787 | 400,600 |
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.