PT Paramita Bangun Sarana Tbk (IDX:PBSA)
Indonesia · Delayed Price · Currency is IDR 2,500.00
+350.00 (16.28%)
At close: Jan 19, 2026
IDX:PBSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 2,010.00 | 2,180.00 | 1,940.00 | 2,150.00 | 2,150.00 | 10.82% | 29,970,600 |
| Jan 14, 2026 | 1,830.00 | 1,975.00 | 1,830.00 | 1,940.00 | 1,940.00 | 6.01% | 8,254,000 |
| Jan 13, 2026 | 1,955.00 | 2,080.00 | 1,805.00 | 1,830.00 | 1,830.00 | -3.43% | 20,302,000 |
| Jan 12, 2026 | 2,180.00 | 2,480.00 | 1,845.00 | 1,895.00 | 1,895.00 | -11.86% | 52,633,300 |
| Jan 9, 2026 | 2,130.00 | 2,340.00 | 2,000.00 | 2,150.00 | 2,150.00 | 4.37% | 36,159,400 |
| Jan 8, 2026 | 1,645.00 | 2,060.00 | 1,610.00 | 2,060.00 | 2,060.00 | 24.47% | 42,308,600 |
| Jan 7, 2026 | 1,575.00 | 1,680.00 | 1,550.00 | 1,655.00 | 1,655.00 | 5.08% | 9,969,600 |
| Jan 6, 2026 | 1,625.00 | 1,640.00 | 1,555.00 | 1,575.00 | 1,575.00 | -2.17% | 6,248,000 |
| Jan 5, 2026 | 1,570.00 | 1,675.00 | 1,505.00 | 1,610.00 | 1,610.00 | 3.87% | 22,518,400 |
| Jan 2, 2026 | 1,500.00 | 1,580.00 | 1,490.00 | 1,550.00 | 1,550.00 | 3.33% | 2,470,700 |
| Dec 30, 2025 | 1,505.00 | 1,545.00 | 1,475.00 | 1,500.00 | 1,500.00 | -0.33% | 4,528,500 |
| Dec 29, 2025 | 1,515.00 | 1,515.00 | 1,470.00 | 1,505.00 | 1,505.00 | -0.33% | 1,430,200 |
| Dec 24, 2025 | 1,530.00 | 1,545.00 | 1,470.00 | 1,510.00 | 1,510.00 | -1.31% | 1,906,900 |
| Dec 23, 2025 | 1,610.00 | 1,630.00 | 1,500.00 | 1,530.00 | 1,530.00 | -5.26% | 4,383,200 |
| Dec 22, 2025 | 1,455.00 | 1,640.00 | 1,410.00 | 1,615.00 | 1,615.00 | 10.62% | 7,478,600 |
| Dec 19, 2025 | 1,535.00 | 1,535.00 | 1,435.00 | 1,460.00 | 1,460.00 | -3.95% | 3,460,700 |
| Dec 18, 2025 | 1,430.00 | 1,620.00 | 1,430.00 | 1,520.00 | 1,520.00 | 6.29% | 13,054,700 |
| Dec 17, 2025 | 1,500.00 | 1,560.00 | 1,425.00 | 1,430.00 | 1,430.00 | -2.05% | 13,065,500 |
| Dec 16, 2025 | 1,595.00 | 1,595.00 | 1,420.00 | 1,460.00 | 1,460.00 | -5.19% | 8,505,200 |
| Dec 15, 2025 | 1,620.00 | 1,740.00 | 1,540.00 | 1,540.00 | 1,540.00 | -6.10% | 7,283,400 |
| Dec 12, 2025 | 1,825.00 | 1,845.00 | 1,625.00 | 1,640.00 | 1,640.00 | -9.64% | 11,628,500 |
| Dec 11, 2025 | 1,950.00 | 2,160.00 | 1,735.00 | 1,815.00 | 1,815.00 | 4.61% | 49,578,100 |
| Dec 10, 2025 | 1,425.00 | 1,780.00 | 1,420.00 | 1,735.00 | 1,735.00 | 21.75% | 21,228,600 |
| Dec 9, 2025 | 1,330.00 | 1,465.00 | 1,300.00 | 1,425.00 | 1,425.00 | 7.14% | 3,513,400 |
| Dec 8, 2025 | 1,445.00 | 1,445.00 | 1,320.00 | 1,330.00 | 1,330.00 | -7.96% | 5,637,300 |
| Dec 5, 2025 | 1,445.00 | 1,470.00 | 1,395.00 | 1,445.00 | 1,445.00 | -0.34% | 1,506,000 |
| Dec 4, 2025 | 1,600.00 | 1,620.00 | 1,425.00 | 1,450.00 | 1,450.00 | -9.09% | 6,711,900 |
| Dec 3, 2025 | 1,555.00 | 1,725.00 | 1,520.00 | 1,595.00 | 1,595.00 | 3.57% | 14,120,100 |
| Dec 2, 2025 | 1,440.00 | 1,565.00 | 1,420.00 | 1,540.00 | 1,540.00 | 7.32% | 3,036,300 |
| Dec 1, 2025 | 1,345.00 | 1,480.00 | 1,340.00 | 1,435.00 | 1,435.00 | 6.69% | 2,313,700 |
| Nov 28, 2025 | 1,350.00 | 1,420.00 | 1,310.00 | 1,345.00 | 1,345.00 | 2.28% | 1,452,400 |
| Nov 27, 2025 | 1,320.00 | 1,320.00 | 1,205.00 | 1,315.00 | 1,315.00 | -0.38% | 1,839,300 |
| Nov 26, 2025 | 1,355.00 | 1,380.00 | 1,290.00 | 1,320.00 | 1,320.00 | -2.58% | 2,799,500 |
| Nov 25, 2025 | 1,445.00 | 1,490.00 | 1,340.00 | 1,355.00 | 1,355.00 | -6.23% | 2,833,600 |
| Nov 24, 2025 | 1,440.00 | 1,490.00 | 1,400.00 | 1,445.00 | 1,445.00 | 0.35% | 2,487,500 |
| Nov 21, 2025 | 1,450.00 | 1,450.00 | 1,395.00 | 1,440.00 | 1,440.00 | -3.36% | 1,929,000 |
| Nov 20, 2025 | 1,485.00 | 1,540.00 | 1,410.00 | 1,490.00 | 1,490.00 | - | 2,709,900 |
| 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 |