Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 740.00 | 800.00 | 700.00 | 745.00 | 71.830 | 42,400 |
| 2021-11-11 | 705.00 | 735.00 | 700.00 | 705.00 | 67.973 | 17,600 |
| 2021-11-10 | 720.00 | 760.00 | 700.00 | 750.00 | 72.312 | 13,600 |
| 2021-11-09 | 745.00 | 745.00 | 710.00 | 745.00 | 71.830 | 12,400 |
| 2021-11-08 | 755.00 | 755.00 | 750.00 | 750.00 | 72.312 | 800 |
| 2021-11-05 | 740.00 | 750.00 | 735.00 | 735.00 | 70.866 | 7,600 |
| 2021-11-04 | 740.00 | 750.00 | 740.00 | 740.00 | 71.348 | 4,400 |
| 2021-11-03 | 675.00 | 750.00 | 675.00 | 740.00 | 71.348 | 14,800 |
| 2021-11-02 | 750.00 | 785.00 | 715.00 | 720.00 | 69.420 | 186,000 |
| 2021-11-01 | 720.00 | 740.00 | 720.00 | 730.00 | 70.384 | 15,600 |
| 2021-10-29 | 665.00 | 720.00 | 665.00 | 720.00 | 69.420 | 76,000 |
| 2021-10-28 | 660.00 | 700.00 | 660.00 | 700.00 | 67.491 | 14,400 |
| 2021-10-27 | 695.00 | 710.00 | 670.00 | 675.00 | 65.081 | 38,400 |
| 2021-10-26 | 665.00 | 715.00 | 665.00 | 705.00 | 67.973 | 7,200 |
| 2021-10-25 | 645.00 | 735.00 | 645.00 | 710.00 | 68.456 | 73,600 |
| 2021-10-22 | 700.00 | 725.00 | 690.00 | 690.00 | 66.527 | 32,800 |
| 2021-10-21 | 735.00 | 735.00 | 685.00 | 700.00 | 67.491 | 239,200 |
| 2021-10-19 | 580.00 | 760.00 | 575.00 | 735.00 | 70.866 | 550,400 |
| 2021-10-18 | 650.00 | 650.00 | 610.00 | 610.00 | 58.814 | 61,200 |
| 2021-10-15 | 615.00 | 695.00 | 615.00 | 650.00 | 62.671 | 33,600 |
| 2021-10-14 | 705.00 | 705.00 | 655.00 | 655.00 | 63.153 | 29,200 |
← NewerPage 21 of 21 · 1,221 trading days
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.