Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 985.00 | 1,015.00 | 950.00 | 960.00 | 445.51 | 11,565,600 |
| 2026-05-04 | 1,125.00 | 1,130.00 | 1,000.00 | 1,000.00 | 464.07 | 7,369,800 |
| 2026-05-01 | 588,800.00 | 588,800.00 | 588,800.00 | 588,800.00 | 273,245.51 | 0 |
| 2026-04-30 | 1,175.00 | 1,175.00 | 1,105.00 | 1,150.00 | 533.68 | 2,458,400 |
| 2026-04-29 | 1,205.00 | 1,210.00 | 1,170.00 | 1,175.00 | 545.28 | 983,800 |
| 2026-04-28 | 1,240.00 | 1,240.00 | 1,170.00 | 1,190.00 | 552.25 | 11,246,800 |
| 2026-04-27 | 1,160.00 | 1,240.00 | 1,160.00 | 1,240.00 | 575.45 | 4,990,400 |
| 2026-04-24 | 1,215.00 | 1,230.00 | 1,160.00 | 1,160.00 | 538.32 | 5,342,000 |
| 2026-04-23 | 1,220.00 | 1,230.00 | 1,180.00 | 1,195.00 | 554.57 | 4,894,400 |
| 2026-04-22 | 1,150.00 | 1,195.00 | 1,150.00 | 1,175.00 | 545.28 | 9,017,800 |
| 2026-04-21 | 1,155.00 | 1,175.00 | 1,150.00 | 1,150.00 | 533.68 | 3,947,200 |
| 2026-04-20 | 1,200.00 | 1,200.00 | 1,175.00 | 1,180.00 | 547.60 | 1,630,200 |
| 2026-04-17 | 1,240.00 | 1,245.00 | 1,210.00 | 1,215.00 | 563.85 | 728,400 |
| 2026-04-16 | 1,255.00 | 1,255.00 | 1,200.00 | 1,240.00 | 575.45 | 6,664,800 |
| 2026-04-15 | 1,220.00 | 1,270.00 | 1,190.00 | 1,220.00 | 566.17 | 4,310,400 |
| 2026-04-14 | 1,200.00 | 1,230.00 | 1,180.00 | 1,220.00 | 566.17 | 4,182,200 |
| 2026-04-13 | 1,180.00 | 1,190.00 | 1,120.00 | 1,180.00 | 547.60 | 2,427,400 |
| 2026-04-10 | 1,165.00 | 1,240.00 | 1,165.00 | 1,185.00 | 549.93 | 8,408,600 |
| 2026-04-09 | 1,165.00 | 1,175.00 | 1,120.00 | 1,165.00 | 540.64 | 2,863,200 |
| 2026-04-08 | 1,125.00 | 1,180.00 | 1,090.00 | 1,165.00 | 540.64 | 1,683,200 |
| 2026-04-07 | 1,110.00 | 1,145.00 | 1,085.00 | 1,125.00 | 522.08 | 2,707,400 |
| 2026-04-06 | 1,090.00 | 1,170.00 | 1,060.00 | 1,100.00 | 510.48 | 6,136,400 |
| 2026-04-02 | 1,195.00 | 1,195.00 | 1,115.00 | 1,115.00 | 517.44 | 1,080,000 |
| 2026-04-01 | 1,065.00 | 1,230.00 | 1,065.00 | 1,190.00 | 552.25 | 3,497,400 |
| 2026-03-31 | 1,105.00 | 1,145.00 | 1,045.00 | 1,045.00 | 484.96 | 1,354,000 |
| 2026-03-30 | 1,065.00 | 1,195.00 | 995.00 | 1,105.00 | 512.80 | 10,632,600 |
| 2026-03-27 | 1,175.00 | 1,180.00 | 1,050.00 | 1,075.00 | 498.88 | 5,783,600 |
| 2026-03-26 | 1,230.00 | 1,230.00 | 1,175.00 | 1,195.00 | 554.57 | 1,380,600 |
| 2026-03-25 | 1,225.00 | 1,250.00 | 1,200.00 | 1,230.00 | 570.81 | 569,400 |
| 2026-03-17 | 1,215.00 | 1,255.00 | 1,190.00 | 1,210.00 | 561.53 | 6,454,400 |
| 2026-03-16 | 1,235.00 | 1,240.00 | 1,140.00 | 1,205.00 | 559.21 | 2,625,000 |
| 2026-03-13 | 1,230.00 | 1,255.00 | 1,195.00 | 1,235.00 | 573.13 | 7,265,000 |
| 2026-03-12 | 1,245.00 | 1,245.00 | 1,170.00 | 1,235.00 | 573.13 | 2,926,000 |
| 2026-03-11 | 1,220.00 | 1,275.00 | 1,210.00 | 1,230.00 | 570.81 | 8,743,000 |
| 2026-03-10 | 1,165.00 | 1,240.00 | 1,165.00 | 1,220.00 | 566.17 | 4,706,800 |
| 2026-03-09 | 1,070.00 | 1,200.00 | 1,070.00 | 1,165.00 | 540.64 | 7,359,200 |
| 2026-03-06 | 1,290.00 | 1,290.00 | 1,205.00 | 1,250.00 | 580.09 | 3,657,800 |
| 2026-03-05 | 1,250.00 | 1,295.00 | 1,225.00 | 1,290.00 | 598.65 | 6,323,600 |
| 2026-03-04 | 1,260.00 | 1,305.00 | 1,220.00 | 1,230.00 | 570.81 | 6,565,800 |
| 2026-03-03 | 1,280.00 | 1,345.00 | 1,205.00 | 1,330.00 | 617.22 | 8,015,200 |
| 2026-03-02 | 1,200.00 | 1,275.00 | 1,155.00 | 1,275.00 | 591.69 | 7,148,400 |
| 2026-02-27 | 1,205.00 | 1,325.00 | 1,190.00 | 1,305.00 | 605.61 | 18,435,000 |
| 2026-02-26 | 1,325.00 | 1,350.00 | 1,200.00 | 1,275.00 | 591.69 | 8,535,200 |
| 2026-02-25 | 1,300.00 | 1,350.00 | 1,300.00 | 1,325.00 | 614.90 | 7,720,600 |
| 2026-02-24 | 1,355.00 | 1,405.00 | 1,320.00 | 1,325.00 | 614.90 | 5,946,000 |
| 2026-02-23 | 1,400.00 | 1,415.00 | 1,310.00 | 1,350.00 | 626.50 | 9,272,400 |
| 2026-02-20 | 1,425.00 | 1,435.00 | 1,350.00 | 1,385.00 | 642.74 | 5,404,200 |
| 2026-02-19 | 1,450.00 | 1,450.00 | 1,380.00 | 1,400.00 | 649.70 | 6,353,600 |
| 2026-02-18 | 1,450.00 | 1,480.00 | 1,400.00 | 1,430.00 | 663.62 | 5,864,400 |
| 2026-02-13 | 1,480.00 | 1,480.00 | 1,415.00 | 1,450.00 | 672.90 | 3,681,000 |
| 2026-02-12 | 1,500.00 | 1,585.00 | 1,470.00 | 1,480.00 | 686.83 | 6,123,800 |
| 2026-02-11 | 1,425.00 | 1,490.00 | 1,380.00 | 1,490.00 | 691.47 | 7,274,400 |
| 2026-02-10 | 1,415.00 | 1,465.00 | 1,400.00 | 1,425.00 | 661.30 | 6,318,800 |
| 2026-02-09 | 1,300.00 | 1,420.00 | 1,220.00 | 1,420.00 | 658.98 | 5,674,800 |
| 2026-02-06 | 1,445.00 | 1,485.00 | 1,300.00 | 1,315.00 | 610.25 | 11,375,400 |
| 2026-02-05 | 1,515.00 | 1,600.00 | 1,480.00 | 1,495.00 | 693.79 | 7,088,600 |
| 2026-02-04 | 1,640.00 | 1,650.00 | 1,415.00 | 1,505.00 | 698.43 | 14,765,000 |
| 2026-02-03 | 1,460.00 | 1,640.00 | 1,300.00 | 1,615.00 | 749.48 | 23,730,800 |
| 2026-02-02 | 1,355.00 | 1,500.00 | 1,330.00 | 1,500.00 | 696.11 | 62,957,600 |
| 2026-01-30 | 1,815.00 | 1,880.00 | 1,545.00 | 1,560.00 | 723.95 | 58,507,200 |
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.