Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 374.00 | 398.00 | 374.00 | 396.00 | 160.38 | 3,358,400 |
| 2025-05-14 | 370.00 | 376.00 | 368.00 | 376.00 | 152.28 | 1,475,200 |
| 2025-05-09 | 364.00 | 372.00 | 360.00 | 368.00 | 149.04 | 2,649,800 |
| 2025-05-08 | 368.00 | 370.00 | 364.00 | 364.00 | 147.42 | 552,000 |
| 2025-05-07 | 366.00 | 370.00 | 362.00 | 366.00 | 148.23 | 494,600 |
| 2025-05-06 | 366.00 | 370.00 | 362.00 | 366.00 | 148.23 | 272,400 |
| 2025-05-05 | 358.00 | 368.00 | 358.00 | 368.00 | 149.04 | 1,888,400 |
| 2025-05-02 | 366.00 | 366.00 | 346.00 | 358.00 | 144.99 | 3,914,600 |
| 2025-04-30 | 374.00 | 376.00 | 352.00 | 368.00 | 149.04 | 9,577,000 |
| 2025-04-29 | 372.00 | 378.00 | 370.00 | 376.00 | 152.28 | 1,143,000 |
| 2025-04-28 | 368.00 | 374.00 | 364.00 | 372.00 | 150.66 | 2,779,000 |
| 2025-04-25 | 354.00 | 370.00 | 352.00 | 364.00 | 147.42 | 3,578,200 |
| 2025-04-24 | 354.00 | 358.00 | 352.00 | 352.00 | 142.56 | 2,305,600 |
| 2025-04-23 | 348.00 | 356.00 | 346.00 | 354.00 | 143.37 | 993,800 |
| 2025-04-22 | 348.00 | 352.00 | 340.00 | 348.00 | 140.94 | 5,427,600 |
| 2025-04-21 | 348.00 | 354.00 | 344.00 | 348.00 | 140.94 | 351,400 |
| 2025-04-17 | 352.00 | 352.00 | 340.00 | 348.00 | 140.94 | 4,288,200 |
| 2025-04-16 | 362.00 | 362.00 | 352.00 | 352.00 | 142.56 | 648,000 |
| 2025-04-15 | 356.00 | 360.00 | 352.00 | 354.00 | 143.37 | 364,000 |
| 2025-04-14 | 348.00 | 362.00 | 342.00 | 356.00 | 144.18 | 5,929,200 |
| 2025-04-11 | 342.00 | 354.00 | 336.00 | 348.00 | 140.94 | 950,600 |
| 2025-04-10 | 360.00 | 360.00 | 338.00 | 342.00 | 138.51 | 2,027,600 |
| 2025-04-09 | 322.00 | 344.00 | 314.00 | 344.00 | 139.32 | 4,009,600 |
| 2025-04-08 | 352.00 | 352.00 | 310.00 | 322.00 | 130.41 | 6,091,800 |
| 2025-03-27 | 360.00 | 372.00 | 360.00 | 364.00 | 147.42 | 1,842,600 |
| 2025-03-26 | 360.00 | 360.00 | 352.00 | 360.00 | 145.80 | 294,800 |
| 2025-03-25 | 342.00 | 354.00 | 338.00 | 348.00 | 140.94 | 521,200 |
| 2025-03-24 | 348.00 | 348.00 | 334.00 | 342.00 | 138.51 | 342,000 |
| 2025-03-21 | 356.00 | 358.00 | 340.00 | 348.00 | 140.94 | 957,800 |
| 2025-03-20 | 358.00 | 366.00 | 356.00 | 358.00 | 144.99 | 155,600 |
| 2025-03-19 | 346.00 | 356.00 | 346.00 | 356.00 | 144.18 | 746,600 |
| 2025-03-18 | 368.00 | 378.00 | 330.00 | 346.00 | 140.13 | 1,742,000 |
| 2025-03-17 | 370.00 | 384.00 | 362.00 | 368.00 | 149.04 | 1,788,200 |
| 2025-03-14 | 374.00 | 374.00 | 366.00 | 372.00 | 150.66 | 2,371,000 |
| 2025-03-13 | 374.00 | 378.00 | 370.00 | 374.00 | 151.47 | 934,400 |
| 2025-03-12 | 358.00 | 384.00 | 358.00 | 372.00 | 150.66 | 2,428,200 |
| 2025-03-11 | 354.00 | 360.00 | 350.00 | 358.00 | 144.99 | 399,600 |
| 2025-03-10 | 356.00 | 360.00 | 354.00 | 354.00 | 143.37 | 179,800 |
| 2025-03-07 | 342.00 | 356.00 | 342.00 | 356.00 | 144.18 | 951,200 |
| 2025-03-06 | 352.00 | 352.00 | 342.00 | 342.00 | 138.51 | 1,113,200 |
| 2025-03-05 | 346.00 | 356.00 | 342.00 | 344.00 | 139.32 | 473,200 |
| 2025-03-04 | 346.00 | 348.00 | 342.00 | 346.00 | 140.13 | 1,327,400 |
| 2025-03-03 | 336.00 | 350.00 | 336.00 | 346.00 | 140.13 | 880,600 |
| 2025-02-28 | 352.00 | 352.00 | 320.00 | 322.00 | 130.41 | 4,391,400 |
| 2025-02-27 | 362.00 | 368.00 | 340.00 | 352.00 | 142.56 | 1,534,400 |
| 2025-02-26 | 370.00 | 372.00 | 360.00 | 362.00 | 146.61 | 956,200 |
| 2025-02-25 | 366.00 | 374.00 | 362.00 | 368.00 | 149.04 | 2,351,600 |
| 2025-02-24 | 370.00 | 374.00 | 370.00 | 370.00 | 149.85 | 2,557,800 |
| 2025-02-21 | 368.00 | 372.00 | 364.00 | 370.00 | 149.85 | 1,019,000 |
| 2025-02-20 | 386.00 | 388.00 | 364.00 | 366.00 | 148.23 | 5,791,800 |
| 2025-02-19 | 362.00 | 388.00 | 358.00 | 386.00 | 156.33 | 6,390,000 |
| 2025-02-18 | 356.00 | 358.00 | 352.00 | 356.00 | 144.18 | 323,000 |
| 2025-02-17 | 348.00 | 354.00 | 346.00 | 350.00 | 141.75 | 508,400 |
| 2025-02-14 | 344.00 | 350.00 | 344.00 | 346.00 | 140.13 | 539,000 |
| 2025-02-13 | 346.00 | 348.00 | 340.00 | 348.00 | 140.94 | 1,068,200 |
| 2025-02-12 | 350.00 | 350.00 | 342.00 | 348.00 | 140.94 | 1,679,200 |
| 2025-02-11 | 352.00 | 356.00 | 342.00 | 350.00 | 141.75 | 1,189,400 |
| 2025-02-10 | 350.00 | 358.00 | 344.00 | 352.00 | 142.56 | 739,200 |
| 2025-02-07 | 360.00 | 360.00 | 346.00 | 350.00 | 141.75 | 3,748,800 |
| 2025-02-06 | 364.00 | 364.00 | 356.00 | 358.00 | 144.99 | 2,265,600 |
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.