Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 600.00 | 600.00 | 600.00 | 600.00 | 57.850 | 0 |
| 2022-05-12 | 600.00 | 690.00 | 600.00 | 600.00 | 57.850 | 8,400 |
| 2022-05-11 | 615.00 | 630.00 | 590.00 | 610.00 | 58.814 | 8,800 |
| 2022-05-10 | 610.00 | 610.00 | 605.00 | 610.00 | 58.814 | 4,400 |
| 2022-05-09 | 650.00 | 750.00 | 580.00 | 610.00 | 58.814 | 143,200 |
| 2022-04-28 | 635.00 | 635.00 | 595.00 | 620.00 | 59.778 | 30,000 |
| 2022-04-27 | 650.00 | 685.00 | 610.00 | 635.00 | 61.224 | 54,800 |
| 2022-04-26 | 710.00 | 710.00 | 635.00 | 655.00 | 63.153 | 10,000 |
| 2022-04-25 | 660.00 | 670.00 | 615.00 | 665.00 | 64.117 | 12,800 |
| 2022-04-22 | 665.00 | 665.00 | 620.00 | 660.00 | 63.635 | 31,200 |
| 2022-04-21 | 710.00 | 750.00 | 645.00 | 660.00 | 63.635 | 90,400 |
| 2022-04-20 | 690.00 | 715.00 | 685.00 | 690.00 | 66.527 | 46,000 |
| 2022-04-19 | 730.00 | 780.00 | 680.00 | 715.00 | 68.938 | 173,200 |
| 2022-04-18 | 735.00 | 775.00 | 720.00 | 730.00 | 70.384 | 8,000 |
| 2022-04-14 | 700.00 | 795.00 | 700.00 | 740.00 | 71.348 | 86,800 |
| 2022-04-13 | 765.00 | 795.00 | 695.00 | 750.00 | 72.312 | 32,800 |
| 2022-04-12 | 800.00 | 800.00 | 745.00 | 745.00 | 71.830 | 62,400 |
| 2022-04-11 | 745.00 | 800.00 | 725.00 | 800.00 | 77.133 | 32,800 |
| 2022-04-08 | 780.00 | 780.00 | 735.00 | 775.00 | 74.723 | 25,200 |
| 2022-04-07 | 735.00 | 785.00 | 735.00 | 785.00 | 75.687 | 3,600 |
| 2022-04-06 | 785.00 | 785.00 | 735.00 | 785.00 | 75.687 | 3,200 |
| 2022-04-05 | 790.00 | 790.00 | 785.00 | 785.00 | 75.687 | 84,800 |
| 2022-04-04 | 775.00 | 790.00 | 725.00 | 790.00 | 76.169 | 28,400 |
| 2022-04-01 | 740.00 | 775.00 | 690.00 | 775.00 | 74.723 | 42,000 |
| 2022-03-31 | 720.00 | 740.00 | 715.00 | 740.00 | 71.348 | 3,600 |
| 2022-03-30 | 690.00 | 735.00 | 635.00 | 715.00 | 68.938 | 32,000 |
| 2022-03-29 | 690.00 | 690.00 | 660.00 | 660.00 | 63.635 | 3,200 |
| 2022-03-28 | 665.00 | 665.00 | 640.00 | 640.00 | 61.706 | 6,800 |
| 2022-03-25 | 700.00 | 700.00 | 635.00 | 670.00 | 64.599 | 5,200 |
| 2022-03-24 | 680.00 | 680.00 | 680.00 | 680.00 | 65.563 | 7,600 |
| 2022-03-23 | 685.00 | 685.00 | 670.00 | 675.00 | 65.081 | 14,000 |
| 2022-03-22 | 735.00 | 755.00 | 650.00 | 690.00 | 66.527 | 17,600 |
| 2022-03-21 | 680.00 | 705.00 | 665.00 | 695.00 | 67.009 | 8,400 |
| 2022-03-18 | 795.00 | 795.00 | 700.00 | 700.00 | 67.491 | 50,800 |
| 2022-03-17 | 750.00 | 750.00 | 750.00 | 750.00 | 72.312 | 0 |
| 2022-03-16 | 750.00 | 785.00 | 695.00 | 750.00 | 72.312 | 53,600 |
| 2022-03-15 | 715.00 | 755.00 | 665.00 | 745.00 | 71.830 | 24,400 |
| 2022-03-14 | 675.00 | 775.00 | 635.00 | 700.00 | 67.491 | 36,400 |
| 2022-03-11 | 680.00 | 685.00 | 645.00 | 665.00 | 64.117 | 11,200 |
| 2022-03-10 | 695.00 | 695.00 | 680.00 | 680.00 | 65.563 | 2,400 |
| 2022-03-09 | 780.00 | 780.00 | 690.00 | 695.00 | 67.009 | 59,600 |
| 2022-03-08 | 755.00 | 790.00 | 715.00 | 730.00 | 70.384 | 22,000 |
| 2022-03-07 | 785.00 | 785.00 | 735.00 | 765.00 | 73.758 | 7,600 |
| 2022-03-04 | 700.00 | 785.00 | 685.00 | 785.00 | 75.687 | 69,600 |
| 2022-03-02 | 750.00 | 785.00 | 735.00 | 735.00 | 70.866 | 33,200 |
| 2022-03-01 | 795.00 | 795.00 | 750.00 | 785.00 | 75.687 | 21,600 |
| 2022-02-25 | 770.00 | 845.00 | 720.00 | 795.00 | 76.651 | 156,400 |
| 2022-02-24 | 705.00 | 845.00 | 705.00 | 770.00 | 74.241 | 243,600 |
| 2022-02-23 | 700.00 | 700.00 | 675.00 | 685.00 | 66.045 | 55,200 |
| 2022-02-22 | 700.00 | 875.00 | 655.00 | 700.00 | 67.491 | 516,800 |
| 2022-02-21 | 750.00 | 750.00 | 700.00 | 700.00 | 67.491 | 92,000 |
| 2022-02-18 | 700.00 | 875.00 | 655.00 | 750.00 | 72.312 | 193,600 |
| 2022-02-17 | 685.00 | 700.00 | 685.00 | 700.00 | 67.491 | 2,800 |
| 2022-02-16 | 715.00 | 720.00 | 670.00 | 680.00 | 65.563 | 45,600 |
| 2022-02-15 | 755.00 | 765.00 | 720.00 | 720.00 | 69.420 | 14,000 |
| 2022-02-14 | 780.00 | 975.00 | 735.00 | 755.00 | 72.794 | 78,400 |
| 2022-02-11 | 770.00 | 890.00 | 735.00 | 780.00 | 75.205 | 121,600 |
| 2022-02-10 | 735.00 | 780.00 | 735.00 | 780.00 | 75.205 | 5,200 |
| 2022-02-09 | 800.00 | 830.00 | 720.00 | 790.00 | 76.169 | 42,400 |
| 2022-02-08 | 770.00 | 850.00 | 705.00 | 765.00 | 73.758 | 118,400 |
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.