Paramita Bangun Sarana Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	770.00	850.00	705.00	765.00	73.758	118,400
2022-02-07	710.00	890.00	685.00	725.00	69.902	267,200
2022-02-04	715.00	715.00	715.00	715.00	68.938	0
2022-02-03	715.00	715.00	715.00	715.00	68.938	0
2022-02-02	715.00	715.00	715.00	715.00	68.938	0
2022-01-31	715.00	715.00	715.00	715.00	68.938	0
2022-01-28	715.00	715.00	715.00	715.00	68.938	0
2022-01-27	715.00	715.00	715.00	715.00	68.938	0
2022-01-26	715.00	715.00	715.00	715.00	68.938	0
2022-01-25	715.00	715.00	715.00	715.00	68.938	0
2022-01-24	685.00	715.00	685.00	715.00	68.938	800
2022-01-21	720.00	730.00	700.00	730.00	70.384	3,200
2022-01-20	720.00	720.00	720.00	720.00	69.420	0
2022-01-19	725.00	725.00	675.00	720.00	69.420	28,400
2022-01-18	725.00	725.00	725.00	725.00	69.902	0
2022-01-17	725.00	725.00	725.00	725.00	69.902	0
2022-01-14	725.00	725.00	725.00	725.00	69.902	0
2022-01-13	725.00	725.00	725.00	725.00	69.902	0
2022-01-12	725.00	725.00	725.00	725.00	69.902	16,000
2022-01-11	705.00	730.00	680.00	725.00	69.902	9,600
2022-01-10	710.00	730.00	710.00	730.00	70.384	1,200
2022-01-07	680.00	730.00	680.00	730.00	70.384	3,200
2022-01-06	690.00	730.00	690.00	730.00	70.384	800
2022-01-05	730.00	730.00	730.00	730.00	70.384	0
2022-01-04	730.00	730.00	730.00	730.00	70.384	0
2022-01-03	730.00	730.00	730.00	730.00	70.384	400
2021-12-30	730.00	730.00	730.00	730.00	70.384	0
2021-12-29	720.00	735.00	710.00	730.00	70.384	4,000
2021-12-28	720.00	720.00	720.00	720.00	69.420	400
2021-12-27	720.00	795.00	670.00	730.00	70.384	44,800
2021-12-24	720.00	750.00	720.00	720.00	69.420	42,000
2021-12-23	700.00	750.00	700.00	720.00	69.420	47,600
2021-12-22	605.00	750.00	605.00	700.00	67.491	36,000
2021-12-21	605.00	645.00	605.00	640.00	61.706	3,600
2021-12-20	635.00	645.00	600.00	645.00	62.188	4,800
2021-12-17	680.00	680.00	635.00	635.00	61.224	9,200
2021-12-16	690.00	750.00	680.00	680.00	65.563	75,200
2021-12-15	695.00	695.00	660.00	690.00	66.527	6,400
2021-12-14	710.00	710.00	665.00	695.00	67.009	29,200
2021-12-13	710.00	725.00	695.00	715.00	68.938	97,600
2021-12-10	605.00	745.00	605.00	710.00	68.456	61,200
2021-12-09	625.00	625.00	600.00	605.00	58.332	6,800
2021-12-08	605.00	605.00	605.00	605.00	58.332	1,200
2021-12-07	625.00	625.00	600.00	600.00	57.850	2,000
2021-12-06	610.00	615.00	610.00	615.00	59.296	3,200
2021-12-03	655.00	655.00	655.00	655.00	63.153	0
2021-12-02	700.00	750.00	655.00	655.00	63.153	12,800
2021-12-01	700.00	700.00	700.00	700.00	67.491	0
2021-11-30	700.00	700.00	700.00	700.00	67.491	0
2021-11-29	700.00	700.00	700.00	700.00	67.491	35,200
2021-11-26	680.00	680.00	680.00	680.00	65.563	800
2021-11-25	700.00	700.00	680.00	680.00	65.563	14,800
2021-11-24	715.00	745.00	655.00	680.00	65.563	41,200
2021-11-23	680.00	680.00	635.00	680.00	65.563	29,200
2021-11-22	710.00	745.00	680.00	680.00	65.563	84,000
2021-11-19	730.00	765.00	680.00	710.00	68.456	13,200
2021-11-18	730.00	730.00	730.00	730.00	70.384	1,200
2021-11-17	730.00	730.00	730.00	730.00	70.384	400
2021-11-16	740.00	740.00	740.00	740.00	71.348	1,600
2021-11-15	750.00	750.00	700.00	745.00	71.830	18,800

← NewerPage 20 of 21 · 1,221 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.