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 |
| 2026-09-18 | 745.00 | 745.00 | 710.00 | 725.00 | 362.50 | 2,308,000 |
| 2026-09-17 | 750.00 | 755.00 | 730.00 | 740.00 | 370.00 | 2,903,200 |
| 2026-09-16 | 745.00 | 775.00 | 730.00 | 750.00 | 375.00 | 6,297,000 |
| 2026-09-15 | 750.00 | 780.00 | 725.00 | 745.00 | 372.50 | 4,732,800 |
| 2026-09-14 | 755.00 | 760.00 | 715.00 | 750.00 | 375.00 | 4,737,000 |
| 2026-09-11 | 760.00 | 770.00 | 750.00 | 750.00 | 375.00 | 1,988,000 |
| 2026-09-10 | 790.00 | 790.00 | 750.00 | 760.00 | 380.00 | 3,845,800 |
| 2026-09-09 | 800.00 | 800.00 | 760.00 | 790.00 | 395.00 | 5,082,000 |
| 2026-09-08 | 820.00 | 825.00 | 795.00 | 795.00 | 397.50 | 3,656,600 |
| 2026-09-07 | 820.00 | 825.00 | 800.00 | 820.00 | 410.00 | 1,430,000 |
| 2026-09-04 | 825.00 | 840.00 | 800.00 | 815.00 | 407.50 | 2,002,400 |
| 2026-09-03 | 820.00 | 825.00 | 805.00 | 815.00 | 407.50 | 2,676,800 |
| 2026-09-02 | 830.00 | 840.00 | 805.00 | 815.00 | 407.50 | 2,484,000 |
| 2026-09-01 | 845.00 | 850.00 | 800.00 | 830.00 | 415.00 | 2,571,400 |
| 2026-08-31 | 855.00 | 860.00 | 830.00 | 845.00 | 422.50 | 1,480,800 |
| 2026-08-28 | 850.00 | 865.00 | 830.00 | 835.00 | 417.50 | 1,770,000 |
| 2026-08-27 | 800.00 | 845.00 | 785.00 | 830.00 | 415.00 | 1,326,200 |
| 2026-08-26 | 775.00 | 835.00 | 755.00 | 800.00 | 400.00 | 2,861,000 |
| 2026-08-25 | 412,160.00 | 412,160.00 | 412,160.00 | 412,160.00 | 206,080.00 | 0 |
| 2026-08-24 | 865.00 | 865.00 | 800.00 | 805.00 | 402.50 | 4,290,000 |
| 2026-08-21 | 850.00 | 900.00 | 825.00 | 865.00 | 432.50 | 2,378,200 |
| 2026-08-20 | 850.00 | 870.00 | 835.00 | 850.00 | 425.00 | 1,508,800 |
| 2026-08-19 | 885.00 | 885.00 | 845.00 | 850.00 | 425.00 | 1,505,000 |
| 2026-08-18 | 890.00 | 925.00 | 840.00 | 885.00 | 442.50 | 4,411,800 |
| 2026-08-17 | 445,440.00 | 445,440.00 | 445,440.00 | 445,440.00 | 222,720.00 | 0 |
| 2026-08-14 | 890.00 | 890.00 | 825.00 | 870.00 | 435.00 | 5,942,400 |
| 2026-08-13 | 760.00 | 925.00 | 760.00 | 910.00 | 455.00 | 22,978,800 |
| 2026-08-12 | 740.00 | 755.00 | 730.00 | 740.00 | 370.00 | 1,028,200 |
| 2026-08-11 | 745.00 | 750.00 | 735.00 | 735.00 | 367.50 | 639,800 |
| 2026-08-10 | 735.00 | 750.00 | 735.00 | 740.00 | 370.00 | 429,400 |
| 2026-08-07 | 745.00 | 755.00 | 730.00 | 735.00 | 367.50 | 1,529,800 |
| 2026-08-06 | 745.00 | 755.00 | 715.00 | 750.00 | 375.00 | 4,305,000 |
| 2026-08-05 | 760.00 | 760.00 | 740.00 | 750.00 | 375.00 | 1,344,400 |
| 2026-08-04 | 750.00 | 770.00 | 730.00 | 755.00 | 377.50 | 389,800 |
| 2026-08-03 | 760.00 | 800.00 | 730.00 | 740.00 | 370.00 | 825,800 |
| 2026-07-31 | 750.00 | 790.00 | 740.00 | 770.00 | 385.00 | 969,800 |
| 2026-07-30 | 730.00 | 770.00 | 725.00 | 750.00 | 375.00 | 647,600 |
| 2026-07-29 | 760.00 | 775.00 | 725.00 | 730.00 | 365.00 | 1,042,400 |
Page 1 of 3 · 131 trading daysOlder →
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.