Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 310.00 | 314.00 | 306.00 | 308.00 | 83.787 | 412,000 |
| 2022-08-09 | 316.00 | 316.00 | 306.00 | 310.00 | 84.331 | 142,400 |
| 2022-08-08 | 310.00 | 318.00 | 310.00 | 314.00 | 85.419 | 192,200 |
| 2022-08-05 | 310.00 | 310.00 | 306.00 | 310.00 | 84.331 | 4,295,200 |
| 2022-08-04 | 312.00 | 314.00 | 306.00 | 308.00 | 83.787 | 125,200 |
| 2022-08-03 | 308.00 | 320.00 | 306.00 | 314.00 | 85.419 | 711,000 |
| 2022-08-02 | 314.00 | 314.00 | 306.00 | 308.00 | 83.787 | 183,200 |
| 2022-08-01 | 306.00 | 312.00 | 306.00 | 312.00 | 84.875 | 287,000 |
| 2022-07-29 | 310.00 | 312.00 | 306.00 | 306.00 | 83.243 | 257,800 |
| 2022-07-28 | 312.00 | 312.00 | 304.00 | 308.00 | 83.787 | 3,784,000 |
| 2022-07-27 | 312.00 | 314.00 | 310.00 | 310.00 | 84.331 | 283,200 |
| 2022-07-26 | 308.00 | 326.00 | 308.00 | 308.00 | 83.787 | 1,122,000 |
| 2022-07-25 | 312.00 | 312.00 | 306.00 | 312.00 | 84.875 | 617,800 |
| 2022-07-22 | 320.00 | 320.00 | 308.00 | 312.00 | 84.875 | 1,592,400 |
| 2022-07-21 | 326.00 | 326.00 | 308.00 | 322.00 | 87.595 | 3,483,600 |
| 2022-07-20 | 302.00 | 332.00 | 302.00 | 324.00 | 88.139 | 5,042,600 |
| 2022-07-19 | 290.00 | 302.00 | 278.00 | 300.00 | 81.610 | 9,825,400 |
| 2022-07-18 | 300.00 | 300.00 | 288.00 | 288.00 | 78.346 | 119,600 |
| 2022-07-15 | 296.00 | 298.00 | 286.00 | 286.00 | 77.802 | 191,000 |
| 2022-07-14 | 290.00 | 290.00 | 286.00 | 286.00 | 77.802 | 183,400 |
| 2022-07-13 | 296.00 | 298.00 | 286.00 | 288.00 | 78.346 | 336,800 |
| 2022-07-12 | 300.00 | 300.00 | 280.00 | 294.00 | 79.978 | 1,725,400 |
| 2022-07-11 | 296.00 | 300.00 | 296.00 | 300.00 | 81.610 | 556,000 |
| 2022-07-08 | 316.00 | 316.00 | 294.00 | 294.00 | 79.978 | 1,017,200 |
| 2022-07-07 | 318.00 | 318.00 | 298.00 | 316.00 | 85.963 | 459,400 |
| 2022-07-06 | 318.00 | 320.00 | 318.00 | 320.00 | 87.051 | 16,800 |
| 2022-07-05 | 310.00 | 324.00 | 310.00 | 318.00 | 86.507 | 34,400 |
| 2022-07-04 | 304.00 | 310.00 | 304.00 | 310.00 | 84.331 | 56,000 |
| 2022-07-01 | 320.00 | 332.00 | 298.00 | 304.00 | 82.699 | 124,600 |
| 2022-06-30 | 318.00 | 328.00 | 316.00 | 320.00 | 87.051 | 131,800 |
| 2022-06-29 | 310.00 | 324.00 | 310.00 | 316.00 | 85.963 | 86,600 |
| 2022-06-28 | 316.00 | 320.00 | 300.00 | 310.00 | 84.331 | 364,200 |
| 2022-06-27 | 322.00 | 328.00 | 310.00 | 314.00 | 85.419 | 272,000 |
| 2022-06-24 | 330.00 | 330.00 | 312.00 | 318.00 | 86.507 | 197,800 |
| 2022-06-23 | 350.00 | 358.00 | 326.00 | 326.00 | 88.683 | 618,200 |
| 2022-06-22 | 370.00 | 378.00 | 350.00 | 350.00 | 95.212 | 1,196,200 |
| 2022-06-21 | 800.00 | 800.00 | 745.00 | 750.00 | 76.442 | 1,462,400 |
| 2022-06-20 | 795.00 | 855.00 | 795.00 | 800.00 | 81.538 | 300,000 |
| 2022-06-17 | 800.00 | 800.00 | 790.00 | 795.00 | 81.028 | 82,400 |
| 2022-06-16 | 760.00 | 900.00 | 755.00 | 795.00 | 81.028 | 877,600 |
| 2022-06-15 | 795.00 | 800.00 | 745.00 | 750.00 | 76.442 | 310,000 |
| 2022-06-14 | 820.00 | 860.00 | 795.00 | 800.00 | 81.538 | 97,200 |
| 2022-06-13 | 820.00 | 820.00 | 805.00 | 815.00 | 83.067 | 31,200 |
| 2022-06-10 | 820.00 | 820.00 | 815.00 | 820.00 | 83.576 | 184,400 |
| 2022-06-09 | 830.00 | 830.00 | 800.00 | 820.00 | 83.576 | 799,600 |
| 2022-06-08 | 860.00 | 865.00 | 815.00 | 830.00 | 84.596 | 122,800 |
| 2022-06-07 | 950.00 | 950.00 | 870.00 | 870.00 | 83.882 | 993,600 |
| 2022-06-06 | 895.00 | 1,080.00 | 895.00 | 935.00 | 90.149 | 818,400 |
| 2022-06-03 | 845.00 | 905.00 | 845.00 | 895.00 | 86.293 | 270,800 |
| 2022-06-02 | 800.00 | 845.00 | 760.00 | 845.00 | 81.472 | 259,600 |
| 2022-05-31 | 730.00 | 745.00 | 700.00 | 725.00 | 69.902 | 118,400 |
| 2022-05-30 | 655.00 | 735.00 | 655.00 | 705.00 | 67.973 | 532,000 |
| 2022-05-27 | 660.00 | 695.00 | 625.00 | 650.00 | 62.671 | 14,800 |
| 2022-05-25 | 695.00 | 695.00 | 650.00 | 650.00 | 62.671 | 26,400 |
| 2022-05-24 | 695.00 | 695.00 | 690.00 | 695.00 | 67.009 | 13,200 |
| 2022-05-23 | 640.00 | 720.00 | 640.00 | 655.00 | 63.153 | 11,600 |
| 2022-05-20 | 650.00 | 650.00 | 640.00 | 640.00 | 61.706 | 800 |
| 2022-05-19 | 695.00 | 700.00 | 640.00 | 640.00 | 61.706 | 38,400 |
| 2022-05-18 | 640.00 | 720.00 | 630.00 | 660.00 | 63.635 | 22,800 |
| 2022-05-17 | 655.00 | 715.00 | 625.00 | 625.00 | 60.260 | 12,000 |
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.