Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 336.00 | 336.00 | 300.00 | 324.00 | 324.00 | 5,424,100 |
| 2026-10-19 | 286.00 | 310.00 | 286.00 | 306.00 | 306.00 | 9,575,800 |
| 2026-10-16 | 306.00 | 350.00 | 306.00 | 306.00 | 306.00 | 13,040,600 |
| 2026-10-15 | 378.00 | 378.00 | 348.00 | 358.00 | 358.00 | 5,694,400 |
| 2026-10-14 | 422.00 | 436.00 | 382.00 | 384.00 | 384.00 | 9,332,000 |
| 2026-10-13 | 840.00 | 890.00 | 810.00 | 845.00 | 422.50 | 12,412,000 |
| 2026-10-12 | 875.00 | 875.00 | 790.00 | 820.00 | 410.00 | 20,548,400 |
| 2026-10-09 | 800.00 | 880.00 | 770.00 | 855.00 | 427.50 | 9,451,400 |
| 2026-10-08 | 800.00 | 805.00 | 770.00 | 780.00 | 390.00 | 1,381,000 |
| 2026-10-07 | 795.00 | 800.00 | 770.00 | 800.00 | 400.00 | 1,849,200 |
| 2026-10-06 | 750.00 | 790.00 | 745.00 | 790.00 | 395.00 | 2,491,200 |
| 2026-10-05 | 735.00 | 770.00 | 725.00 | 755.00 | 377.50 | 1,772,400 |
| 2026-10-02 | 750.00 | 760.00 | 735.00 | 740.00 | 370.00 | 1,131,200 |
| 2026-10-01 | 765.00 | 780.00 | 735.00 | 750.00 | 375.00 | 1,637,600 |
| 2026-09-30 | 750.00 | 775.00 | 740.00 | 755.00 | 377.50 | 2,116,000 |
| 2026-09-29 | 775.00 | 775.00 | 725.00 | 750.00 | 375.00 | 5,351,800 |
| 2026-09-28 | 810.00 | 810.00 | 770.00 | 770.00 | 385.00 | 2,867,000 |
| 2026-09-25 | 810.00 | 850.00 | 785.00 | 810.00 | 405.00 | 6,216,000 |
| 2026-09-24 | 810.00 | 840.00 | 785.00 | 810.00 | 405.00 | 4,336,400 |
| 2026-09-23 | 750.00 | 820.00 | 745.00 | 820.00 | 410.00 | 11,720,800 |
| 2026-09-22 | 725.00 | 750.00 | 715.00 | 735.00 | 367.50 | 2,489,000 |
| 2026-09-21 | 725.00 | 740.00 | 715.00 | 725.00 | 362.50 | 1,543,800 |
Page 1 of 1 · 22 trading days
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.