Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,815.00 | 1,880.00 | 1,545.00 | 1,560.00 | 723.95 | 58,507,200 |
| 2026-01-29 | 1,710.00 | 1,905.00 | 1,710.00 | 1,815.00 | 842.29 | 48,640,800 |
| 2026-01-28 | 2,010.00 | 2,080.00 | 2,010.00 | 2,010.00 | 932.78 | 51,699,200 |
| 2026-01-27 | 2,270.00 | 2,460.00 | 2,260.00 | 2,360.00 | 1,095.21 | 29,005,000 |
| 2026-01-26 | 2,440.00 | 2,600.00 | 2,260.00 | 2,330.00 | 1,081.29 | 36,768,800 |
| 2026-01-23 | 2,700.00 | 2,750.00 | 2,290.00 | 2,440.00 | 1,132.34 | 66,243,400 |
| 2026-01-22 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 1,248.35 | 0 |
| 2026-01-21 | 2,480.00 | 2,720.00 | 2,350.00 | 2,690.00 | 1,248.35 | 48,162,600 |
| 2026-01-20 | 2,660.00 | 2,750.00 | 2,380.00 | 2,450.00 | 1,136.98 | 71,227,400 |
| 2026-01-19 | 2,200.00 | 2,620.00 | 2,200.00 | 2,500.00 | 1,160.18 | 81,374,200 |
| 2026-01-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 510,850.30 | 0 |
| 2026-01-15 | 2,010.00 | 2,180.00 | 1,940.00 | 2,150.00 | 997.75 | 59,941,200 |
| 2026-01-14 | 1,830.00 | 1,975.00 | 1,830.00 | 1,940.00 | 900.30 | 16,508,000 |
| 2026-01-13 | 1,955.00 | 2,080.00 | 1,805.00 | 1,830.00 | 849.25 | 40,604,000 |
| 2026-01-12 | 2,180.00 | 2,480.00 | 1,845.00 | 1,895.00 | 879.42 | 105,266,600 |
| 2026-01-09 | 2,130.00 | 2,340.00 | 2,000.00 | 2,150.00 | 997.75 | 72,318,800 |
| 2026-01-08 | 1,645.00 | 2,060.00 | 1,610.00 | 2,060.00 | 955.99 | 84,617,200 |
| 2026-01-07 | 1,575.00 | 1,680.00 | 1,550.00 | 1,655.00 | 768.04 | 19,939,200 |
| 2026-01-06 | 1,625.00 | 1,640.00 | 1,555.00 | 1,575.00 | 730.91 | 12,496,000 |
| 2026-01-05 | 1,570.00 | 1,675.00 | 1,505.00 | 1,610.00 | 747.16 | 45,036,800 |
| 2026-01-02 | 1,500.00 | 1,580.00 | 1,490.00 | 1,550.00 | 719.31 | 4,941,400 |
| 2026-01-01 | 768,000.00 | 768,000.00 | 768,000.00 | 768,000.00 | 356,407.19 | 0 |
| 2025-12-31 | 768,000.00 | 768,000.00 | 768,000.00 | 768,000.00 | 356,407.19 | 0 |
| 2025-12-30 | 1,505.00 | 1,545.00 | 1,475.00 | 1,500.00 | 696.11 | 9,057,000 |
| 2025-12-29 | 1,515.00 | 1,515.00 | 1,470.00 | 1,505.00 | 698.43 | 2,860,400 |
| 2025-12-26 | 773,120.00 | 773,120.00 | 773,120.00 | 773,120.00 | 358,783.23 | 0 |
| 2025-12-25 | 773,120.00 | 773,120.00 | 773,120.00 | 773,120.00 | 358,783.23 | 0 |
| 2025-12-24 | 1,530.00 | 1,545.00 | 1,470.00 | 1,510.00 | 700.75 | 3,813,800 |
| 2025-12-23 | 1,610.00 | 1,630.00 | 1,500.00 | 1,530.00 | 710.03 | 8,766,400 |
| 2025-12-22 | 1,455.00 | 1,640.00 | 1,410.00 | 1,615.00 | 749.48 | 14,957,200 |
| 2025-12-19 | 1,535.00 | 1,535.00 | 1,435.00 | 1,460.00 | 677.54 | 6,921,400 |
| 2025-12-18 | 1,430.00 | 1,620.00 | 1,430.00 | 1,520.00 | 705.39 | 26,109,400 |
| 2025-12-17 | 1,500.00 | 1,560.00 | 1,425.00 | 1,430.00 | 663.62 | 26,131,000 |
| 2025-12-16 | 1,595.00 | 1,595.00 | 1,420.00 | 1,460.00 | 677.54 | 17,010,400 |
| 2025-12-15 | 1,620.00 | 1,740.00 | 1,540.00 | 1,540.00 | 714.67 | 14,566,800 |
| 2025-12-12 | 1,825.00 | 1,845.00 | 1,625.00 | 1,640.00 | 761.08 | 23,257,000 |
| 2025-12-11 | 1,950.00 | 2,160.00 | 1,735.00 | 1,815.00 | 842.29 | 99,156,200 |
| 2025-12-10 | 1,425.00 | 1,780.00 | 1,420.00 | 1,735.00 | 805.16 | 42,457,200 |
| 2025-12-09 | 1,330.00 | 1,465.00 | 1,300.00 | 1,425.00 | 661.30 | 7,026,800 |
| 2025-12-08 | 1,445.00 | 1,445.00 | 1,320.00 | 1,330.00 | 617.22 | 11,274,600 |
| 2025-12-05 | 1,445.00 | 1,470.00 | 1,395.00 | 1,445.00 | 670.58 | 3,012,000 |
| 2025-12-04 | 1,600.00 | 1,620.00 | 1,425.00 | 1,450.00 | 672.90 | 13,423,800 |
| 2025-12-03 | 1,555.00 | 1,725.00 | 1,520.00 | 1,595.00 | 740.19 | 28,240,200 |
| 2025-12-02 | 1,440.00 | 1,565.00 | 1,420.00 | 1,540.00 | 714.67 | 6,072,600 |
| 2025-12-01 | 1,345.00 | 1,480.00 | 1,340.00 | 1,435.00 | 665.94 | 4,627,400 |
| 2025-11-28 | 1,350.00 | 1,420.00 | 1,310.00 | 1,345.00 | 624.18 | 2,904,800 |
| 2025-11-27 | 1,320.00 | 1,320.00 | 1,205.00 | 1,315.00 | 610.25 | 3,678,600 |
| 2025-11-26 | 1,355.00 | 1,380.00 | 1,290.00 | 1,320.00 | 612.57 | 5,599,000 |
| 2025-11-25 | 1,445.00 | 1,490.00 | 1,340.00 | 1,355.00 | 628.82 | 5,667,200 |
| 2025-11-24 | 1,440.00 | 1,490.00 | 1,400.00 | 1,445.00 | 670.58 | 4,975,000 |
| 2025-11-21 | 1,450.00 | 1,450.00 | 1,395.00 | 1,440.00 | 668.26 | 3,858,000 |
| 2025-11-20 | 1,485.00 | 1,540.00 | 1,410.00 | 1,490.00 | 691.47 | 5,419,800 |
| 2025-11-19 | 1,525.00 | 1,590.00 | 1,460.00 | 1,490.00 | 691.47 | 6,278,600 |
| 2025-11-18 | 1,850.00 | 1,850.00 | 1,410.00 | 1,485.00 | 689.15 | 34,818,400 |
| 2025-11-17 | 1,445.00 | 1,600.00 | 1,385.00 | 1,600.00 | 742.52 | 47,642,800 |
| 2025-11-14 | 1,070.00 | 1,350.00 | 1,050.00 | 1,280.00 | 594.01 | 19,509,800 |
| 2025-11-13 | 1,080.00 | 1,135.00 | 1,030.00 | 1,115.00 | 517.44 | 5,627,800 |
| 2025-11-12 | 1,000.00 | 1,095.00 | 990.00 | 1,080.00 | 501.20 | 8,088,000 |
| 2025-11-11 | 955.00 | 990.00 | 955.00 | 990.00 | 459.43 | 5,217,200 |
| 2025-11-10 | 950.00 | 960.00 | 930.00 | 955.00 | 443.19 | 1,543,400 |
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.