PT Paramita Bangun Sarana Tbk (IDX:PBSA)
Indonesia · Delayed Price · Currency is IDR 1,470.00
-20.00 (-1.34%)
Nov 20, 2025, 2:08 PM WIB
IDX:PBSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,485.00 | 1,540.00 | 1,445.00 | 1,470.00 | - | -1.34% | 763,200 |
| Nov 19, 2025 | 1,525.00 | 1,590.00 | 1,460.00 | 1,490.00 | 1,490.00 | 0.34% | 3,139,300 |
| Nov 18, 2025 | 1,850.00 | 1,850.00 | 1,410.00 | 1,485.00 | 1,485.00 | -7.19% | 17,409,200 |
| Nov 17, 2025 | 1,445.00 | 1,600.00 | 1,385.00 | 1,600.00 | 1,600.00 | 25.00% | 23,821,400 |
| Nov 14, 2025 | 1,070.00 | 1,350.00 | 1,050.00 | 1,280.00 | 1,280.00 | 14.80% | 9,754,900 |
| Nov 13, 2025 | 1,080.00 | 1,135.00 | 1,030.00 | 1,115.00 | 1,115.00 | 3.24% | 2,813,900 |
| Nov 12, 2025 | 1,000.00 | 1,095.00 | 990.00 | 1,080.00 | 1,080.00 | 9.09% | 4,044,000 |
| Nov 11, 2025 | 955.00 | 990.00 | 955.00 | 990.00 | 990.00 | 3.66% | 2,608,600 |
| Nov 10, 2025 | 950.00 | 960.00 | 930.00 | 955.00 | 955.00 | 2.69% | 771,700 |
| Nov 7, 2025 | 935.00 | 935.00 | 920.00 | 930.00 | 930.00 | - | 509,900 |
| Nov 6, 2025 | 935.00 | 935.00 | 915.00 | 930.00 | 930.00 | 1.09% | 829,300 |
| Nov 5, 2025 | 935.00 | 935.00 | 905.00 | 920.00 | 920.00 | -1.08% | 596,700 |
| Nov 4, 2025 | 920.00 | 935.00 | 920.00 | 930.00 | 930.00 | - | 918,100 |
| Nov 3, 2025 | 900.00 | 930.00 | 890.00 | 930.00 | 930.00 | 1.09% | 4,381,200 |
| Oct 31, 2025 | 875.00 | 935.00 | 875.00 | 920.00 | 920.00 | 5.75% | 2,894,900 |
| Oct 30, 2025 | 885.00 | 885.00 | 870.00 | 870.00 | 870.00 | -1.69% | 1,066,700 |
| Oct 29, 2025 | 875.00 | 885.00 | 870.00 | 885.00 | 885.00 | 1.14% | 352,300 |
| Oct 28, 2025 | 875.00 | 890.00 | 865.00 | 875.00 | 875.00 | - | 251,500 |
| Oct 27, 2025 | 915.00 | 920.00 | 855.00 | 875.00 | 875.00 | -4.37% | 4,270,800 |
| Oct 24, 2025 | 880.00 | 915.00 | 880.00 | 915.00 | 915.00 | 2.81% | 1,704,000 |
| Oct 23, 2025 | 905.00 | 905.00 | 880.00 | 890.00 | 890.00 | -1.11% | 578,500 |
| Oct 22, 2025 | 905.00 | 935.00 | 880.00 | 900.00 | 900.00 | - | 1,064,200 |
| Oct 21, 2025 | 910.00 | 920.00 | 890.00 | 900.00 | 900.00 | -0.55% | 610,600 |
| Oct 20, 2025 | 895.00 | 920.00 | 890.00 | 905.00 | 905.00 | 2.84% | 741,400 |
| Oct 17, 2025 | 885.00 | 890.00 | 865.00 | 880.00 | 880.00 | -0.56% | 4,188,200 |
| Oct 16, 2025 | 885.00 | 900.00 | 870.00 | 885.00 | 885.00 | -0.56% | 1,491,000 |
| Oct 15, 2025 | 865.00 | 950.00 | 865.00 | 890.00 | 890.00 | 2.89% | 7,895,900 |
| Oct 14, 2025 | 890.00 | 890.00 | 860.00 | 865.00 | 865.00 | -2.81% | 3,392,000 |
| Oct 13, 2025 | 900.00 | 900.00 | 880.00 | 890.00 | 890.00 | -1.11% | 982,700 |
| Oct 10, 2025 | 930.00 | 935.00 | 900.00 | 900.00 | 900.00 | -3.23% | 1,353,400 |
| Oct 9, 2025 | 940.00 | 950.00 | 910.00 | 930.00 | 930.00 | -1.06% | 1,479,000 |
| Oct 8, 2025 | 960.00 | 1,000.00 | 935.00 | 940.00 | 940.00 | -2.08% | 3,642,500 |
| Oct 7, 2025 | 935.00 | 980.00 | 935.00 | 960.00 | 960.00 | 2.67% | 4,036,700 |
| Oct 6, 2025 | 905.00 | 950.00 | 900.00 | 935.00 | 935.00 | 3.89% | 2,380,600 |
| Oct 3, 2025 | 895.00 | 910.00 | 810.00 | 900.00 | 900.00 | 1.69% | 4,464,000 |
| Oct 2, 2025 | 975.00 | 975.00 | 870.00 | 885.00 | 885.00 | -11.50% | 4,408,600 |
| Oct 1, 2025 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 1.52% | 1,085,900 |
| Sep 30, 2025 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 8.24% | 1,011,200 |
| Sep 29, 2025 | 910.00 | 915.00 | 910.00 | 910.00 | 910.00 | -9.00% | 2,833,000 |
| Sep 26, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.91% | 679,300 |
| Sep 25, 2025 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 1,898,900 |
| Sep 24, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 9.80% | 7,391,800 |
| Sep 23, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 9.68% | 9,866,300 |
| Sep 11, 2025 | 900.00 | 940.00 | 885.00 | 930.00 | 930.00 | 3.33% | 7,387,100 |
| Sep 10, 2025 | 865.00 | 900.00 | 855.00 | 900.00 | 900.00 | 4.65% | 6,694,800 |
| Sep 9, 2025 | 830.00 | 870.00 | 810.00 | 860.00 | 860.00 | 3.61% | 5,221,600 |
| Sep 8, 2025 | 875.00 | 925.00 | 805.00 | 830.00 | 830.00 | -5.14% | 12,478,200 |
| Sep 4, 2025 | 900.00 | 900.00 | 860.00 | 875.00 | 875.00 | -0.57% | 4,879,500 |
| Sep 3, 2025 | 915.00 | 1,050.00 | 840.00 | 880.00 | 880.00 | -1.68% | 18,786,800 |
| Sep 1, 2025 | 705.00 | 975.00 | 675.00 | 895.00 | 895.00 | 13.29% | 17,869,400 |