Paramita Bangun Sarana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 900.00 | 930.00 | 815.00 | 850.00 | 394.46 | 36,399,600 |
| 2026-05-07 | 985.00 | 985.00 | 930.00 | 955.00 | 443.19 | 2,075,800 |
| 2026-05-06 | 960.00 | 975.00 | 940.00 | 940.00 | 436.23 | 2,476,000 |
| 2026-05-05 | 985.00 | 1,015.00 | 950.00 | 960.00 | 445.51 | 11,565,600 |
| 2026-05-04 | 1,125.00 | 1,130.00 | 1,000.00 | 1,000.00 | 464.07 | 7,369,800 |
| 2026-05-01 | 588,800.00 | 588,800.00 | 588,800.00 | 588,800.00 | 273,245.51 | 0 |
| 2026-04-30 | 1,175.00 | 1,175.00 | 1,105.00 | 1,150.00 | 533.68 | 2,458,400 |
| 2026-04-29 | 1,205.00 | 1,210.00 | 1,170.00 | 1,175.00 | 545.28 | 983,800 |
| 2026-04-28 | 1,240.00 | 1,240.00 | 1,170.00 | 1,190.00 | 552.25 | 11,246,800 |
| 2026-04-27 | 1,160.00 | 1,240.00 | 1,160.00 | 1,240.00 | 575.45 | 4,990,400 |
| 2026-04-24 | 1,215.00 | 1,230.00 | 1,160.00 | 1,160.00 | 538.32 | 5,342,000 |
| 2026-04-23 | 1,220.00 | 1,230.00 | 1,180.00 | 1,195.00 | 554.57 | 4,894,400 |
← NewerPage 3 of 3 · 132 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.