Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 770.00 | 850.00 | 705.00 | 765.00 | 73.758 | 118,400 |
| 2022-02-07 | 710.00 | 890.00 | 685.00 | 725.00 | 69.902 | 267,200 |
| 2022-02-04 | 715.00 | 715.00 | 715.00 | 715.00 | 68.938 | 0 |
| 2022-02-03 | 715.00 | 715.00 | 715.00 | 715.00 | 68.938 | 0 |
| 2022-02-02 | 715.00 | 715.00 | 715.00 | 715.00 | 68.938 | 0 |
| 2022-01-31 | 715.00 | 715.00 | 715.00 | 715.00 | 68.938 | 0 |
| 2022-01-28 | 715.00 | 715.00 | 715.00 | 715.00 | 68.938 | 0 |
| 2022-01-27 | 715.00 | 715.00 | 715.00 | 715.00 | 68.938 | 0 |
| 2022-01-26 | 715.00 | 715.00 | 715.00 | 715.00 | 68.938 | 0 |
| 2022-01-25 | 715.00 | 715.00 | 715.00 | 715.00 | 68.938 | 0 |
| 2022-01-24 | 685.00 | 715.00 | 685.00 | 715.00 | 68.938 | 800 |
| 2022-01-21 | 720.00 | 730.00 | 700.00 | 730.00 | 70.384 | 3,200 |
| 2022-01-20 | 720.00 | 720.00 | 720.00 | 720.00 | 69.420 | 0 |
| 2022-01-19 | 725.00 | 725.00 | 675.00 | 720.00 | 69.420 | 28,400 |
| 2022-01-18 | 725.00 | 725.00 | 725.00 | 725.00 | 69.902 | 0 |
| 2022-01-17 | 725.00 | 725.00 | 725.00 | 725.00 | 69.902 | 0 |
| 2022-01-14 | 725.00 | 725.00 | 725.00 | 725.00 | 69.902 | 0 |
| 2022-01-13 | 725.00 | 725.00 | 725.00 | 725.00 | 69.902 | 0 |
| 2022-01-12 | 725.00 | 725.00 | 725.00 | 725.00 | 69.902 | 16,000 |
| 2022-01-11 | 705.00 | 730.00 | 680.00 | 725.00 | 69.902 | 9,600 |
| 2022-01-10 | 710.00 | 730.00 | 710.00 | 730.00 | 70.384 | 1,200 |
| 2022-01-07 | 680.00 | 730.00 | 680.00 | 730.00 | 70.384 | 3,200 |
| 2022-01-06 | 690.00 | 730.00 | 690.00 | 730.00 | 70.384 | 800 |
| 2022-01-05 | 730.00 | 730.00 | 730.00 | 730.00 | 70.384 | 0 |
| 2022-01-04 | 730.00 | 730.00 | 730.00 | 730.00 | 70.384 | 0 |
| 2022-01-03 | 730.00 | 730.00 | 730.00 | 730.00 | 70.384 | 400 |
| 2021-12-30 | 730.00 | 730.00 | 730.00 | 730.00 | 70.384 | 0 |
| 2021-12-29 | 720.00 | 735.00 | 710.00 | 730.00 | 70.384 | 4,000 |
| 2021-12-28 | 720.00 | 720.00 | 720.00 | 720.00 | 69.420 | 400 |
| 2021-12-27 | 720.00 | 795.00 | 670.00 | 730.00 | 70.384 | 44,800 |
| 2021-12-24 | 720.00 | 750.00 | 720.00 | 720.00 | 69.420 | 42,000 |
| 2021-12-23 | 700.00 | 750.00 | 700.00 | 720.00 | 69.420 | 47,600 |
| 2021-12-22 | 605.00 | 750.00 | 605.00 | 700.00 | 67.491 | 36,000 |
| 2021-12-21 | 605.00 | 645.00 | 605.00 | 640.00 | 61.706 | 3,600 |
| 2021-12-20 | 635.00 | 645.00 | 600.00 | 645.00 | 62.188 | 4,800 |
| 2021-12-17 | 680.00 | 680.00 | 635.00 | 635.00 | 61.224 | 9,200 |
| 2021-12-16 | 690.00 | 750.00 | 680.00 | 680.00 | 65.563 | 75,200 |
| 2021-12-15 | 695.00 | 695.00 | 660.00 | 690.00 | 66.527 | 6,400 |
| 2021-12-14 | 710.00 | 710.00 | 665.00 | 695.00 | 67.009 | 29,200 |
| 2021-12-13 | 710.00 | 725.00 | 695.00 | 715.00 | 68.938 | 97,600 |
| 2021-12-10 | 605.00 | 745.00 | 605.00 | 710.00 | 68.456 | 61,200 |
| 2021-12-09 | 625.00 | 625.00 | 600.00 | 605.00 | 58.332 | 6,800 |
| 2021-12-08 | 605.00 | 605.00 | 605.00 | 605.00 | 58.332 | 1,200 |
| 2021-12-07 | 625.00 | 625.00 | 600.00 | 600.00 | 57.850 | 2,000 |
| 2021-12-06 | 610.00 | 615.00 | 610.00 | 615.00 | 59.296 | 3,200 |
| 2021-12-03 | 655.00 | 655.00 | 655.00 | 655.00 | 63.153 | 0 |
| 2021-12-02 | 700.00 | 750.00 | 655.00 | 655.00 | 63.153 | 12,800 |
| 2021-12-01 | 700.00 | 700.00 | 700.00 | 700.00 | 67.491 | 0 |
| 2021-11-30 | 700.00 | 700.00 | 700.00 | 700.00 | 67.491 | 0 |
| 2021-11-29 | 700.00 | 700.00 | 700.00 | 700.00 | 67.491 | 35,200 |
| 2021-11-26 | 680.00 | 680.00 | 680.00 | 680.00 | 65.563 | 800 |
| 2021-11-25 | 700.00 | 700.00 | 680.00 | 680.00 | 65.563 | 14,800 |
| 2021-11-24 | 715.00 | 745.00 | 655.00 | 680.00 | 65.563 | 41,200 |
| 2021-11-23 | 680.00 | 680.00 | 635.00 | 680.00 | 65.563 | 29,200 |
| 2021-11-22 | 710.00 | 745.00 | 680.00 | 680.00 | 65.563 | 84,000 |
| 2021-11-19 | 730.00 | 765.00 | 680.00 | 710.00 | 68.456 | 13,200 |
| 2021-11-18 | 730.00 | 730.00 | 730.00 | 730.00 | 70.384 | 1,200 |
| 2021-11-17 | 730.00 | 730.00 | 730.00 | 730.00 | 70.384 | 400 |
| 2021-11-16 | 740.00 | 740.00 | 740.00 | 740.00 | 71.348 | 1,600 |
| 2021-11-15 | 750.00 | 750.00 | 700.00 | 745.00 | 71.830 | 18,800 |
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.