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 |
| 2025-10-17 | 885.00 | 890.00 | 865.00 | 880.00 | 408.38 | 8,376,400 |
| 2025-10-16 | 885.00 | 900.00 | 870.00 | 885.00 | 410.70 | 2,982,000 |
| 2025-10-15 | 865.00 | 950.00 | 865.00 | 890.00 | 413.02 | 15,791,800 |
| 2025-10-14 | 890.00 | 890.00 | 860.00 | 865.00 | 401.42 | 6,784,000 |
| 2025-10-13 | 900.00 | 900.00 | 880.00 | 890.00 | 413.02 | 1,965,400 |
| 2025-10-10 | 930.00 | 935.00 | 900.00 | 900.00 | 417.66 | 2,706,800 |
| 2025-10-09 | 940.00 | 950.00 | 910.00 | 930.00 | 431.59 | 2,958,000 |
| 2025-10-08 | 960.00 | 1,000.00 | 935.00 | 940.00 | 436.23 | 7,285,000 |
| 2025-10-07 | 935.00 | 980.00 | 935.00 | 960.00 | 445.51 | 8,073,400 |
| 2025-10-06 | 905.00 | 950.00 | 900.00 | 935.00 | 433.91 | 4,761,200 |
| 2025-10-03 | 895.00 | 910.00 | 810.00 | 900.00 | 417.66 | 8,928,000 |
| 2025-10-02 | 975.00 | 975.00 | 870.00 | 885.00 | 410.70 | 8,817,200 |
| 2025-10-01 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 464.07 | 2,171,800 |
| 2025-09-30 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 457.11 | 2,022,400 |
| 2025-09-29 | 910.00 | 915.00 | 910.00 | 910.00 | 422.31 | 5,666,000 |
| 2025-09-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 464.07 | 1,358,600 |
| 2025-09-25 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 515.12 | 3,797,800 |
| 2025-09-24 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 519.76 | 14,783,600 |
| 2025-09-23 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 473.35 | 19,732,600 |
| 2025-09-22 | 930.00 | 930.00 | 930.00 | 930.00 | 431.59 | 0 |
| 2025-09-19 | 930.00 | 930.00 | 930.00 | 930.00 | 431.59 | 0 |
| 2025-09-18 | 930.00 | 930.00 | 930.00 | 930.00 | 431.59 | 0 |
| 2025-09-17 | 930.00 | 930.00 | 930.00 | 930.00 | 431.59 | 0 |
| 2025-09-16 | 930.00 | 930.00 | 930.00 | 930.00 | 431.59 | 0 |
| 2025-09-15 | 930.00 | 930.00 | 930.00 | 930.00 | 431.59 | 0 |
| 2025-09-12 | 930.00 | 930.00 | 930.00 | 930.00 | 431.59 | 0 |
| 2025-09-11 | 900.00 | 940.00 | 885.00 | 930.00 | 431.59 | 14,774,200 |
| 2025-09-10 | 865.00 | 900.00 | 855.00 | 900.00 | 417.66 | 13,388,000 |
| 2025-09-09 | 830.00 | 870.00 | 810.00 | 860.00 | 399.10 | 10,443,200 |
| 2025-09-08 | 875.00 | 925.00 | 805.00 | 830.00 | 385.18 | 24,956,400 |
| 2025-09-05 | 448,000.00 | 448,000.00 | 448,000.00 | 448,000.00 | 207,904.19 | 0 |
| 2025-09-04 | 900.00 | 900.00 | 860.00 | 875.00 | 406.06 | 9,759,000 |
| 2025-09-03 | 915.00 | 1,050.00 | 840.00 | 880.00 | 408.38 | 37,573,600 |
| 2025-09-02 | 895.00 | 895.00 | 895.00 | 895.00 | 415.34 | 0 |
| 2025-09-01 | 705.00 | 975.00 | 675.00 | 895.00 | 415.34 | 35,738,800 |
| 2025-08-29 | 780.00 | 845.00 | 700.00 | 790.00 | 366.62 | 22,619,200 |
| 2025-08-28 | 705.00 | 845.00 | 690.00 | 820.00 | 380.54 | 42,343,400 |
| 2025-08-27 | 580.00 | 680.00 | 560.00 | 680.00 | 315.57 | 13,151,800 |
| 2025-08-26 | 575.00 | 585.00 | 555.00 | 580.00 | 269.16 | 2,980,600 |
| 2025-08-25 | 575.00 | 580.00 | 545.00 | 575.00 | 266.84 | 4,596,600 |
| 2025-08-22 | 525.00 | 575.00 | 492.00 | 555.00 | 257.56 | 13,086,200 |
| 2025-08-21 | 555.00 | 590.00 | 505.00 | 520.00 | 241.32 | 12,821,800 |
| 2025-08-20 | 496.00 | 600.00 | 494.00 | 560.00 | 259.88 | 21,823,800 |
| 2025-08-19 | 436.00 | 525.00 | 436.00 | 490.00 | 227.40 | 33,075,400 |
| 2025-08-18 | 220,160.00 | 220,160.00 | 220,160.00 | 220,160.00 | 102,170.06 | 0 |
| 2025-08-15 | 448.00 | 450.00 | 420.00 | 430.00 | 199.55 | 13,723,000 |
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.