Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 410.00 | 440.00 | 410.00 | 440.00 | 204.19 | 12,408,800 |
| 2025-08-13 | 408.00 | 412.00 | 408.00 | 410.00 | 190.27 | 2,221,800 |
| 2025-08-12 | 408.00 | 414.00 | 406.00 | 408.00 | 189.34 | 3,198,000 |
| 2025-08-11 | 408.00 | 414.00 | 400.00 | 408.00 | 189.34 | 3,759,000 |
| 2025-08-08 | 412.00 | 412.00 | 404.00 | 408.00 | 189.34 | 2,852,200 |
| 2025-08-07 | 416.00 | 420.00 | 410.00 | 412.00 | 191.20 | 4,106,800 |
| 2025-08-06 | 404.00 | 418.00 | 398.00 | 414.00 | 192.13 | 8,770,600 |
| 2025-08-05 | 406.00 | 406.00 | 388.00 | 404.00 | 187.49 | 6,250,800 |
| 2025-08-04 | 402.00 | 408.00 | 396.00 | 404.00 | 187.49 | 7,412,400 |
| 2025-08-01 | 396.00 | 406.00 | 392.00 | 398.00 | 184.70 | 15,323,800 |
| 2025-07-31 | 404.00 | 420.00 | 390.00 | 390.00 | 180.99 | 31,637,200 |
| 2025-07-30 | 370.00 | 370.00 | 368.00 | 368.00 | 170.78 | 856,600 |
| 2025-07-29 | 372.00 | 372.00 | 368.00 | 372.00 | 172.63 | 1,280,000 |
| 2025-07-28 | 372.00 | 374.00 | 368.00 | 372.00 | 172.63 | 4,271,000 |
| 2025-07-25 | 372.00 | 374.00 | 368.00 | 372.00 | 172.63 | 1,669,800 |
| 2025-07-24 | 372.00 | 374.00 | 370.00 | 372.00 | 172.63 | 3,939,200 |
| 2025-07-23 | 374.00 | 374.00 | 368.00 | 372.00 | 172.63 | 1,112,800 |
| 2025-07-22 | 374.00 | 376.00 | 366.00 | 372.00 | 172.63 | 2,565,600 |
| 2025-07-21 | 374.00 | 374.00 | 368.00 | 374.00 | 173.56 | 4,072,200 |
| 2025-07-18 | 370.00 | 374.00 | 366.00 | 370.00 | 171.71 | 5,948,200 |
| 2025-07-17 | 366.00 | 372.00 | 362.00 | 370.00 | 171.71 | 5,334,400 |
| 2025-07-16 | 364.00 | 368.00 | 364.00 | 366.00 | 169.85 | 813,800 |
| 2025-07-15 | 364.00 | 366.00 | 356.00 | 364.00 | 168.92 | 886,200 |
| 2025-07-14 | 368.00 | 368.00 | 356.00 | 364.00 | 168.92 | 1,526,600 |
| 2025-07-11 | 362.00 | 368.00 | 360.00 | 366.00 | 169.85 | 2,519,600 |
| 2025-07-10 | 358.00 | 366.00 | 356.00 | 362.00 | 167.99 | 2,663,400 |
| 2025-07-09 | 354.00 | 358.00 | 352.00 | 356.00 | 165.21 | 2,175,800 |
| 2025-07-08 | 354.00 | 356.00 | 346.00 | 352.00 | 163.35 | 2,928,800 |
| 2025-07-07 | 360.00 | 360.00 | 352.00 | 352.00 | 163.35 | 1,740,800 |
| 2025-07-04 | 362.00 | 362.00 | 354.00 | 356.00 | 165.21 | 2,298,200 |
| 2025-07-03 | 364.00 | 364.00 | 356.00 | 362.00 | 167.99 | 2,033,600 |
| 2025-07-02 | 372.00 | 374.00 | 358.00 | 364.00 | 168.92 | 3,139,000 |
| 2025-07-01 | 372.00 | 380.00 | 368.00 | 372.00 | 172.63 | 3,031,800 |
| 2025-06-30 | 368.00 | 372.00 | 366.00 | 370.00 | 171.71 | 1,984,200 |
| 2025-06-26 | 372.00 | 372.00 | 364.00 | 368.00 | 170.78 | 2,381,200 |
| 2025-06-25 | 378.00 | 378.00 | 364.00 | 370.00 | 171.71 | 4,041,600 |
| 2025-06-24 | 368.00 | 376.00 | 368.00 | 376.00 | 174.49 | 8,940,400 |
| 2025-06-23 | 436.00 | 438.00 | 428.00 | 432.00 | 174.96 | 32,747,400 |
| 2025-06-20 | 444.00 | 446.00 | 434.00 | 436.00 | 176.58 | 8,134,800 |
| 2025-06-19 | 452.00 | 454.00 | 440.00 | 444.00 | 179.82 | 10,825,400 |
| 2025-06-18 | 450.00 | 454.00 | 436.00 | 450.00 | 182.24 | 17,177,000 |
| 2025-06-17 | 440.00 | 450.00 | 440.00 | 446.00 | 180.62 | 9,586,000 |
| 2025-06-16 | 448.00 | 460.00 | 438.00 | 438.00 | 177.39 | 9,432,200 |
| 2025-06-13 | 446.00 | 448.00 | 418.00 | 442.00 | 179.01 | 6,361,800 |
| 2025-06-12 | 448.00 | 454.00 | 430.00 | 444.00 | 179.82 | 5,865,200 |
| 2025-06-11 | 418.00 | 466.00 | 418.00 | 448.00 | 181.43 | 11,069,400 |
| 2025-06-10 | 412.00 | 416.00 | 408.00 | 414.00 | 167.67 | 2,721,400 |
| 2025-06-05 | 408.00 | 416.00 | 406.00 | 410.00 | 166.05 | 785,800 |
| 2025-06-04 | 408.00 | 410.00 | 404.00 | 408.00 | 165.24 | 2,265,600 |
| 2025-06-03 | 410.00 | 410.00 | 402.00 | 408.00 | 165.24 | 349,000 |
| 2025-06-02 | 416.00 | 418.00 | 404.00 | 406.00 | 164.43 | 1,813,800 |
| 2025-05-28 | 408.00 | 416.00 | 406.00 | 416.00 | 168.48 | 1,942,200 |
| 2025-05-27 | 396.00 | 408.00 | 396.00 | 406.00 | 164.43 | 3,015,000 |
| 2025-05-26 | 406.00 | 408.00 | 394.00 | 402.00 | 162.81 | 1,082,000 |
| 2025-05-23 | 408.00 | 410.00 | 402.00 | 404.00 | 163.62 | 332,200 |
| 2025-05-22 | 404.00 | 404.00 | 398.00 | 400.00 | 162.00 | 587,000 |
| 2025-05-21 | 404.00 | 412.00 | 398.00 | 404.00 | 163.62 | 1,546,600 |
| 2025-05-20 | 416.00 | 424.00 | 400.00 | 404.00 | 163.62 | 3,459,200 |
| 2025-05-19 | 396.00 | 436.00 | 392.00 | 414.00 | 167.67 | 10,824,000 |
| 2025-05-16 | 396.00 | 398.00 | 388.00 | 392.00 | 158.76 | 3,133,000 |
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.