PT Paramita Bangun Sarana Tbk (IDX:PBSA)
Indonesia · Delayed Price · Currency is IDR 885.00
-5.00 (-0.56%)
Oct 17, 2025, 3:49 PM WIB
IDX:PBSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,878,900 |
| Sep 22, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Sep 19, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Sep 18, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Sep 17, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Sep 16, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Sep 15, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Sep 12, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| 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 2, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Sep 1, 2025 | 705.00 | 975.00 | 675.00 | 895.00 | 895.00 | 13.29% | 17,869,400 |
| Aug 29, 2025 | 780.00 | 845.00 | 700.00 | 790.00 | 790.00 | -3.66% | 11,309,600 |
| Aug 28, 2025 | 705.00 | 845.00 | 690.00 | 820.00 | 820.00 | 20.59% | 21,181,700 |
| Aug 27, 2025 | 580.00 | 680.00 | 560.00 | 680.00 | 680.00 | 17.24% | 6,575,900 |
| Aug 26, 2025 | 575.00 | 585.00 | 555.00 | 580.00 | 580.00 | 0.87% | 1,490,800 |
| Aug 25, 2025 | 575.00 | 580.00 | 545.00 | 575.00 | 575.00 | 3.60% | 2,298,300 |
| Aug 22, 2025 | 525.00 | 575.00 | 492.00 | 555.00 | 555.00 | 6.73% | 6,543,100 |
| Aug 21, 2025 | 555.00 | 590.00 | 505.00 | 520.00 | 520.00 | -7.14% | 6,410,900 |
| Aug 20, 2025 | 496.00 | 600.00 | 494.00 | 560.00 | 560.00 | 14.29% | 10,911,900 |
| Aug 19, 2025 | 436.00 | 525.00 | 436.00 | 490.00 | 490.00 | 13.95% | 16,537,700 |
| Aug 15, 2025 | 448.00 | 450.00 | 420.00 | 430.00 | 430.00 | -2.27% | 6,861,500 |
| Aug 14, 2025 | 410.00 | 440.00 | 410.00 | 440.00 | 440.00 | 7.32% | 6,204,400 |
| Aug 13, 2025 | 408.00 | 412.00 | 408.00 | 410.00 | 410.00 | 0.49% | 1,110,900 |
| Aug 12, 2025 | 408.00 | 414.00 | 406.00 | 408.00 | 408.00 | - | 1,599,000 |
| Aug 11, 2025 | 408.00 | 414.00 | 400.00 | 408.00 | 408.00 | - | 1,879,500 |
| Aug 8, 2025 | 412.00 | 412.00 | 404.00 | 408.00 | 408.00 | -0.97% | 1,426,100 |
| Aug 7, 2025 | 416.00 | 420.00 | 410.00 | 412.00 | 412.00 | -0.48% | 2,053,400 |