Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 805.00 | 805.00 | 750.00 | 755.00 | 377.50 | 1,251,000 |
| 2026-07-27 | 775.00 | 830.00 | 775.00 | 780.00 | 390.00 | 502,000 |
| 2026-07-24 | 825.00 | 825.00 | 765.00 | 775.00 | 387.50 | 1,193,000 |
| 2026-07-23 | 830.00 | 860.00 | 790.00 | 825.00 | 412.50 | 3,195,600 |
| 2026-07-22 | 775.00 | 830.00 | 770.00 | 805.00 | 402.50 | 3,445,400 |
| 2026-07-21 | 760.00 | 795.00 | 740.00 | 770.00 | 385.00 | 1,451,800 |
| 2026-07-20 | 770.00 | 785.00 | 730.00 | 765.00 | 382.50 | 1,788,000 |
| 2026-07-17 | 755.00 | 790.00 | 735.00 | 770.00 | 385.00 | 906,000 |
| 2026-07-16 | 730.00 | 755.00 | 725.00 | 755.00 | 377.50 | 1,754,600 |
| 2026-07-15 | 715.00 | 735.00 | 715.00 | 730.00 | 365.00 | 848,400 |
| 2026-07-14 | 725.00 | 730.00 | 720.00 | 720.00 | 360.00 | 1,221,000 |
| 2026-07-13 | 745.00 | 745.00 | 710.00 | 720.00 | 360.00 | 1,010,400 |
| 2026-07-10 | 735.00 | 760.00 | 735.00 | 745.00 | 372.50 | 364,000 |
| 2026-07-09 | 730.00 | 785.00 | 730.00 | 730.00 | 365.00 | 3,483,000 |
| 2026-07-08 | 840.00 | 850.00 | 795.00 | 835.00 | 387.50 | 7,192,400 |
| 2026-07-07 | 850.00 | 850.00 | 820.00 | 830.00 | 385.18 | 2,712,800 |
| 2026-07-06 | 835.00 | 850.00 | 810.00 | 835.00 | 387.50 | 1,285,800 |
| 2026-07-03 | 810.00 | 845.00 | 795.00 | 830.00 | 385.18 | 2,639,400 |
| 2026-07-02 | 790.00 | 840.00 | 760.00 | 810.00 | 375.90 | 1,021,000 |
| 2026-07-01 | 760.00 | 790.00 | 745.00 | 770.00 | 357.34 | 1,037,000 |
| 2026-06-30 | 760.00 | 780.00 | 735.00 | 750.00 | 348.05 | 655,800 |
| 2026-06-29 | 730.00 | 850.00 | 730.00 | 760.00 | 352.69 | 2,016,200 |
| 2026-06-26 | 725.00 | 770.00 | 710.00 | 730.00 | 338.77 | 1,509,800 |
| 2026-06-25 | 705.00 | 735.00 | 700.00 | 725.00 | 336.45 | 155,400 |
| 2026-06-24 | 720.00 | 780.00 | 695.00 | 695.00 | 322.53 | 1,879,600 |
| 2026-06-23 | 720.00 | 740.00 | 720.00 | 720.00 | 334.13 | 471,400 |
| 2026-06-22 | 755.00 | 755.00 | 715.00 | 740.00 | 343.41 | 834,000 |
| 2026-06-19 | 745.00 | 770.00 | 735.00 | 750.00 | 348.05 | 482,600 |
| 2026-06-18 | 750.00 | 755.00 | 710.00 | 720.00 | 334.13 | 1,176,600 |
| 2026-06-17 | 780.00 | 780.00 | 720.00 | 750.00 | 348.05 | 1,326,400 |
| 2026-06-16 | 378,880.00 | 378,880.00 | 378,880.00 | 378,880.00 | 175,827.54 | 0 |
| 2026-06-15 | 740.00 | 800.00 | 730.00 | 740.00 | 343.41 | 5,239,200 |
| 2026-06-12 | 695.00 | 750.00 | 695.00 | 710.00 | 329.49 | 1,003,600 |
| 2026-06-11 | 800.00 | 800.00 | 690.00 | 695.00 | 322.53 | 1,398,200 |
| 2026-06-10 | 705.00 | 790.00 | 620.00 | 765.00 | 355.02 | 4,133,800 |
| 2026-06-09 | 605.00 | 720.00 | 605.00 | 705.00 | 327.17 | 9,544,800 |
| 2026-06-08 | 555.00 | 765.00 | 555.00 | 605.00 | 280.76 | 6,345,600 |
| 2026-06-05 | 710.00 | 710.00 | 615.00 | 650.00 | 301.65 | 2,313,800 |
| 2026-06-04 | 750.00 | 750.00 | 645.00 | 710.00 | 329.49 | 2,365,800 |
| 2026-06-03 | 810.00 | 825.00 | 750.00 | 750.00 | 348.05 | 2,490,400 |
| 2026-06-02 | 870.00 | 940.00 | 820.00 | 825.00 | 382.86 | 3,274,400 |
| 2026-06-01 | 445,440.00 | 445,440.00 | 445,440.00 | 445,440.00 | 206,716.17 | 0 |
| 2026-05-29 | 820.00 | 880.00 | 785.00 | 870.00 | 403.74 | 5,185,400 |
| 2026-05-28 | 412,160.00 | 412,160.00 | 412,160.00 | 412,160.00 | 191,271.86 | 0 |
| 2026-05-27 | 412,160.00 | 412,160.00 | 412,160.00 | 412,160.00 | 191,271.86 | 0 |
| 2026-05-26 | 860.00 | 870.00 | 790.00 | 805.00 | 373.58 | 2,603,800 |
| 2026-05-25 | 845.00 | 860.00 | 790.00 | 850.00 | 394.46 | 2,020,000 |
| 2026-05-22 | 680.00 | 850.00 | 605.00 | 850.00 | 394.46 | 14,952,800 |
| 2026-05-21 | 770.00 | 770.00 | 680.00 | 680.00 | 315.57 | 4,359,000 |
| 2026-05-20 | 780.00 | 800.00 | 720.00 | 770.00 | 357.34 | 4,957,200 |
| 2026-05-19 | 850.00 | 860.00 | 720.00 | 780.00 | 361.98 | 5,269,400 |
| 2026-05-18 | 900.00 | 900.00 | 820.00 | 845.00 | 392.14 | 4,090,600 |
| 2026-05-15 | 450,560.00 | 450,560.00 | 450,560.00 | 450,560.00 | 209,092.22 | 0 |
| 2026-05-14 | 450,560.00 | 450,560.00 | 450,560.00 | 450,560.00 | 209,092.22 | 0 |
| 2026-05-13 | 885.00 | 935.00 | 860.00 | 880.00 | 408.38 | 2,958,600 |
| 2026-05-12 | 950.00 | 960.00 | 865.00 | 875.00 | 406.06 | 3,260,400 |
| 2026-05-11 | 850.00 | 985.00 | 835.00 | 945.00 | 438.55 | 16,933,200 |
| 2026-05-08 | 900.00 | 930.00 | 815.00 | 850.00 | 394.46 | 36,399,600 |
| 2026-05-07 | 985.00 | 985.00 | 930.00 | 955.00 | 443.19 | 2,075,800 |
| 2026-05-06 | 960.00 | 975.00 | 940.00 | 940.00 | 436.23 | 2,476,000 |
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.