Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 320.00 | 342.00 | 316.00 | 334.00 | 135.27 | 14,297,000 |
| 2024-10-31 | 330.00 | 334.00 | 320.00 | 320.00 | 129.60 | 10,732,600 |
| 2024-10-30 | 296.00 | 346.00 | 292.00 | 330.00 | 133.65 | 52,782,200 |
| 2024-10-29 | 292.00 | 296.00 | 292.00 | 296.00 | 119.88 | 1,236,200 |
| 2024-10-28 | 294.00 | 296.00 | 290.00 | 292.00 | 118.26 | 1,270,200 |
| 2024-10-25 | 294.00 | 294.00 | 292.00 | 294.00 | 119.07 | 1,313,800 |
| 2024-10-24 | 294.00 | 294.00 | 292.00 | 294.00 | 119.07 | 794,600 |
| 2024-10-23 | 294.00 | 296.00 | 292.00 | 294.00 | 119.07 | 1,368,400 |
| 2024-10-22 | 294.00 | 296.00 | 292.00 | 294.00 | 119.07 | 1,285,600 |
| 2024-10-21 | 296.00 | 296.00 | 292.00 | 294.00 | 119.07 | 1,161,000 |
| 2024-10-18 | 298.00 | 298.00 | 294.00 | 296.00 | 119.88 | 1,145,800 |
| 2024-10-17 | 298.00 | 298.00 | 294.00 | 298.00 | 120.69 | 1,133,400 |
| 2024-10-16 | 294.00 | 300.00 | 292.00 | 296.00 | 119.88 | 3,698,600 |
| 2024-10-15 | 292.00 | 294.00 | 292.00 | 294.00 | 119.07 | 721,400 |
| 2024-10-14 | 292.00 | 294.00 | 292.00 | 294.00 | 119.07 | 377,800 |
| 2024-10-11 | 292.00 | 294.00 | 292.00 | 292.00 | 118.26 | 490,200 |
| 2024-10-10 | 294.00 | 294.00 | 292.00 | 292.00 | 118.26 | 750,200 |
| 2024-10-09 | 294.00 | 294.00 | 292.00 | 292.00 | 118.26 | 455,600 |
| 2024-10-08 | 294.00 | 294.00 | 292.00 | 294.00 | 119.07 | 1,308,200 |
| 2024-10-07 | 292.00 | 296.00 | 290.00 | 294.00 | 119.07 | 982,000 |
| 2024-10-04 | 294.00 | 294.00 | 292.00 | 294.00 | 119.07 | 976,200 |
| 2024-10-03 | 294.00 | 296.00 | 290.00 | 294.00 | 119.07 | 1,613,200 |
| 2024-10-02 | 296.00 | 296.00 | 292.00 | 294.00 | 119.07 | 2,045,800 |
| 2024-10-01 | 294.00 | 298.00 | 292.00 | 296.00 | 119.88 | 2,524,200 |
| 2024-09-30 | 296.00 | 296.00 | 290.00 | 292.00 | 118.26 | 947,600 |
| 2024-09-27 | 292.00 | 296.00 | 292.00 | 294.00 | 119.07 | 924,400 |
| 2024-09-26 | 294.00 | 296.00 | 292.00 | 294.00 | 119.07 | 695,200 |
| 2024-09-25 | 294.00 | 298.00 | 292.00 | 294.00 | 119.07 | 1,833,600 |
| 2024-09-24 | 296.00 | 296.00 | 292.00 | 294.00 | 119.07 | 1,408,800 |
| 2024-09-23 | 298.00 | 298.00 | 292.00 | 296.00 | 119.88 | 1,516,800 |
| 2024-09-20 | 294.00 | 298.00 | 292.00 | 296.00 | 119.88 | 2,827,400 |
| 2024-09-19 | 292.00 | 296.00 | 292.00 | 292.00 | 118.26 | 907,200 |
| 2024-09-18 | 294.00 | 296.00 | 290.00 | 292.00 | 118.26 | 2,887,800 |
| 2024-09-17 | 292.00 | 296.00 | 292.00 | 294.00 | 119.07 | 1,048,400 |
| 2024-09-13 | 294.00 | 294.00 | 290.00 | 294.00 | 119.07 | 1,150,400 |
| 2024-09-12 | 294.00 | 296.00 | 290.00 | 294.00 | 119.07 | 2,123,000 |
| 2024-09-11 | 294.00 | 298.00 | 292.00 | 294.00 | 119.07 | 815,200 |
| 2024-09-10 | 292.00 | 294.00 | 290.00 | 294.00 | 119.07 | 433,800 |
| 2024-09-09 | 292.00 | 292.00 | 290.00 | 292.00 | 118.26 | 1,208,600 |
| 2024-09-06 | 294.00 | 296.00 | 290.00 | 292.00 | 118.26 | 2,253,200 |
| 2024-09-05 | 298.00 | 298.00 | 288.00 | 294.00 | 119.07 | 2,627,400 |
| 2024-09-04 | 296.00 | 296.00 | 292.00 | 294.00 | 119.07 | 1,289,600 |
| 2024-09-03 | 300.00 | 300.00 | 288.00 | 294.00 | 119.07 | 4,634,000 |
| 2024-09-02 | 292.00 | 316.00 | 292.00 | 300.00 | 121.50 | 9,398,200 |
| 2024-08-30 | 292.00 | 294.00 | 290.00 | 292.00 | 118.26 | 1,797,000 |
| 2024-08-29 | 290.00 | 292.00 | 288.00 | 292.00 | 118.26 | 1,148,800 |
| 2024-08-28 | 290.00 | 292.00 | 288.00 | 290.00 | 117.45 | 900,200 |
| 2024-08-27 | 290.00 | 292.00 | 288.00 | 288.00 | 116.64 | 2,572,200 |
| 2024-08-26 | 292.00 | 292.00 | 288.00 | 290.00 | 117.45 | 2,218,400 |
| 2024-08-23 | 286.00 | 290.00 | 284.00 | 290.00 | 117.45 | 1,140,800 |
| 2024-08-22 | 286.00 | 288.00 | 282.00 | 286.00 | 115.83 | 1,466,600 |
| 2024-08-21 | 288.00 | 290.00 | 286.00 | 288.00 | 116.64 | 808,400 |
| 2024-08-20 | 288.00 | 290.00 | 284.00 | 288.00 | 116.64 | 4,597,400 |
| 2024-08-19 | 284.00 | 290.00 | 284.00 | 288.00 | 116.64 | 2,817,000 |
| 2024-08-16 | 286.00 | 288.00 | 284.00 | 284.00 | 115.02 | 1,005,200 |
| 2024-08-15 | 286.00 | 288.00 | 284.00 | 284.00 | 115.02 | 1,563,600 |
| 2024-08-14 | 286.00 | 286.00 | 284.00 | 284.00 | 115.02 | 1,003,400 |
| 2024-08-13 | 284.00 | 286.00 | 282.00 | 286.00 | 115.83 | 1,003,400 |
| 2024-08-12 | 286.00 | 286.00 | 282.00 | 284.00 | 115.02 | 2,086,000 |
| 2024-08-09 | 284.00 | 286.00 | 284.00 | 284.00 | 115.02 | 493,800 |
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.