Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 935.00 | 935.00 | 915.00 | 930.00 | 431.59 | 1,658,600 |
| 2025-11-05 | 935.00 | 935.00 | 905.00 | 920.00 | 426.95 | 1,193,400 |
| 2025-11-04 | 920.00 | 935.00 | 920.00 | 930.00 | 431.59 | 1,836,200 |
| 2025-11-03 | 900.00 | 930.00 | 890.00 | 930.00 | 431.59 | 8,762,400 |
| 2025-10-31 | 875.00 | 935.00 | 875.00 | 920.00 | 426.95 | 5,789,800 |
| 2025-10-30 | 885.00 | 885.00 | 870.00 | 870.00 | 403.74 | 2,133,400 |
| 2025-10-29 | 875.00 | 885.00 | 870.00 | 885.00 | 410.70 | 704,600 |
| 2025-10-28 | 875.00 | 890.00 | 865.00 | 875.00 | 406.06 | 503,000 |
| 2025-10-27 | 915.00 | 920.00 | 855.00 | 875.00 | 406.06 | 8,541,600 |
| 2025-10-24 | 880.00 | 915.00 | 880.00 | 915.00 | 424.63 | 3,408,000 |
| 2025-10-23 | 905.00 | 905.00 | 880.00 | 890.00 | 413.02 | 1,157,000 |
| 2025-10-22 | 905.00 | 935.00 | 880.00 | 900.00 | 417.66 | 2,128,400 |
| 2025-10-21 | 910.00 | 920.00 | 890.00 | 900.00 | 417.66 | 1,221,200 |
| 2025-10-20 | 895.00 | 920.00 | 890.00 | 905.00 | 419.99 | 1,482,800 |
← NewerPage 5 of 5 · 254 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.