Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 364.00 | 366.00 | 358.00 | 362.00 | 146.61 | 1,494,200 |
| 2025-02-04 | 364.00 | 364.00 | 360.00 | 362.00 | 146.61 | 1,142,600 |
| 2025-02-03 | 368.00 | 370.00 | 360.00 | 364.00 | 147.42 | 1,730,800 |
| 2025-01-31 | 360.00 | 368.00 | 354.00 | 368.00 | 149.04 | 1,628,200 |
| 2025-01-30 | 360.00 | 364.00 | 354.00 | 360.00 | 145.80 | 1,484,800 |
| 2025-01-24 | 358.00 | 364.00 | 358.00 | 360.00 | 145.80 | 417,800 |
| 2025-01-23 | 362.00 | 364.00 | 358.00 | 358.00 | 144.99 | 1,445,200 |
| 2025-01-22 | 360.00 | 364.00 | 358.00 | 362.00 | 146.61 | 981,400 |
| 2025-01-21 | 362.00 | 366.00 | 356.00 | 360.00 | 145.80 | 1,445,800 |
| 2025-01-20 | 366.00 | 366.00 | 360.00 | 362.00 | 146.61 | 826,200 |
| 2025-01-17 | 360.00 | 366.00 | 356.00 | 364.00 | 147.42 | 717,200 |
| 2025-01-16 | 362.00 | 364.00 | 360.00 | 360.00 | 145.80 | 798,600 |
| 2025-01-15 | 364.00 | 366.00 | 354.00 | 360.00 | 145.80 | 829,800 |
| 2025-01-14 | 354.00 | 364.00 | 352.00 | 364.00 | 147.42 | 2,397,400 |
| 2025-01-13 | 366.00 | 372.00 | 352.00 | 354.00 | 143.37 | 2,178,200 |
| 2025-01-10 | 362.00 | 366.00 | 362.00 | 362.00 | 146.61 | 463,800 |
| 2025-01-09 | 354.00 | 368.00 | 352.00 | 358.00 | 144.99 | 756,200 |
| 2025-01-08 | 350.00 | 358.00 | 350.00 | 354.00 | 143.37 | 653,000 |
| 2025-01-07 | 350.00 | 356.00 | 342.00 | 350.00 | 141.75 | 823,800 |
| 2025-01-06 | 360.00 | 362.00 | 350.00 | 350.00 | 141.75 | 1,495,200 |
| 2025-01-03 | 366.00 | 372.00 | 358.00 | 360.00 | 145.80 | 1,921,400 |
| 2025-01-02 | 370.00 | 370.00 | 362.00 | 366.00 | 148.23 | 586,400 |
| 2024-12-30 | 370.00 | 376.00 | 364.00 | 370.00 | 149.85 | 797,600 |
| 2024-12-27 | 368.00 | 374.00 | 366.00 | 372.00 | 150.66 | 1,096,400 |
| 2024-12-24 | 364.00 | 368.00 | 356.00 | 366.00 | 148.23 | 737,800 |
| 2024-12-23 | 354.00 | 366.00 | 348.00 | 364.00 | 147.42 | 1,110,000 |
| 2024-12-20 | 340.00 | 356.00 | 340.00 | 354.00 | 143.37 | 640,000 |
| 2024-12-19 | 348.00 | 350.00 | 340.00 | 350.00 | 141.75 | 2,030,200 |
| 2024-12-18 | 364.00 | 368.00 | 352.00 | 354.00 | 143.37 | 955,800 |
| 2024-12-17 | 378.00 | 378.00 | 342.00 | 364.00 | 147.42 | 10,201,400 |
| 2024-12-16 | 374.00 | 388.00 | 360.00 | 378.00 | 153.09 | 3,541,600 |
| 2024-12-13 | 388.00 | 388.00 | 352.00 | 376.00 | 152.28 | 4,262,800 |
| 2024-12-12 | 390.00 | 398.00 | 380.00 | 388.00 | 157.14 | 1,298,600 |
| 2024-12-11 | 388.00 | 404.00 | 380.00 | 390.00 | 157.95 | 6,755,600 |
| 2024-12-10 | 376.00 | 394.00 | 372.00 | 386.00 | 156.33 | 6,407,400 |
| 2024-12-09 | 372.00 | 378.00 | 366.00 | 376.00 | 152.28 | 5,502,600 |
| 2024-12-06 | 358.00 | 386.00 | 352.00 | 372.00 | 150.66 | 5,915,600 |
| 2024-12-05 | 348.00 | 360.00 | 340.00 | 358.00 | 144.99 | 5,681,400 |
| 2024-12-04 | 336.00 | 348.00 | 336.00 | 348.00 | 140.94 | 4,508,400 |
| 2024-12-03 | 338.00 | 342.00 | 328.00 | 336.00 | 136.08 | 2,568,800 |
| 2024-12-02 | 340.00 | 344.00 | 328.00 | 338.00 | 136.89 | 3,671,600 |
| 2024-11-29 | 340.00 | 348.00 | 336.00 | 338.00 | 136.89 | 2,963,600 |
| 2024-11-28 | 336.00 | 348.00 | 336.00 | 340.00 | 137.70 | 2,910,200 |
| 2024-11-26 | 342.00 | 348.00 | 334.00 | 340.00 | 137.70 | 2,348,800 |
| 2024-11-25 | 336.00 | 346.00 | 334.00 | 342.00 | 138.51 | 3,107,800 |
| 2024-11-22 | 332.00 | 340.00 | 330.00 | 336.00 | 136.08 | 1,541,600 |
| 2024-11-21 | 340.00 | 340.00 | 326.00 | 332.00 | 134.46 | 2,031,000 |
| 2024-11-20 | 334.00 | 340.00 | 334.00 | 336.00 | 136.08 | 816,800 |
| 2024-11-19 | 336.00 | 338.00 | 332.00 | 334.00 | 135.27 | 994,600 |
| 2024-11-18 | 336.00 | 342.00 | 334.00 | 336.00 | 136.08 | 1,625,000 |
| 2024-11-15 | 340.00 | 342.00 | 334.00 | 336.00 | 136.08 | 1,930,400 |
| 2024-11-14 | 342.00 | 342.00 | 320.00 | 340.00 | 137.70 | 2,060,600 |
| 2024-11-13 | 342.00 | 348.00 | 338.00 | 342.00 | 138.51 | 2,059,400 |
| 2024-11-12 | 334.00 | 342.00 | 332.00 | 342.00 | 138.51 | 3,514,400 |
| 2024-11-11 | 336.00 | 348.00 | 330.00 | 334.00 | 135.27 | 5,767,200 |
| 2024-11-08 | 326.00 | 340.00 | 310.00 | 336.00 | 136.08 | 14,264,400 |
| 2024-11-07 | 324.00 | 330.00 | 310.00 | 328.00 | 132.84 | 7,085,400 |
| 2024-11-06 | 328.00 | 338.00 | 320.00 | 324.00 | 131.22 | 6,870,800 |
| 2024-11-05 | 330.00 | 338.00 | 322.00 | 330.00 | 133.65 | 3,431,200 |
| 2024-11-04 | 334.00 | 338.00 | 320.00 | 330.00 | 133.65 | 9,821,400 |
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.