PT Paramita Bangun Sarana Tbk (IDX:PBSA)
Indonesia · Delayed Price · Currency is IDR 825.00
+5.00 (0.61%)
Aug 29, 2025, 9:50 AM WIB
IDX:PBSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 404.00 | 418.00 | 398.00 | 414.00 | 414.00 | 2.48% | 4,385,300 |
| Aug 5, 2025 | 406.00 | 406.00 | 388.00 | 404.00 | 404.00 | - | 3,125,400 |
| Aug 4, 2025 | 402.00 | 408.00 | 396.00 | 404.00 | 404.00 | 1.51% | 3,706,200 |
| Aug 1, 2025 | 396.00 | 406.00 | 392.00 | 398.00 | 398.00 | 2.05% | 7,661,900 |
| Jul 31, 2025 | 404.00 | 420.00 | 390.00 | 390.00 | 390.00 | 5.98% | 15,818,600 |
| Jul 30, 2025 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | -1.08% | 428,300 |
| Jul 29, 2025 | 372.00 | 372.00 | 368.00 | 372.00 | 372.00 | - | 640,000 |
| Jul 28, 2025 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | - | 2,135,500 |
| Jul 25, 2025 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | - | 834,900 |
| Jul 24, 2025 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | - | 1,969,600 |
| Jul 23, 2025 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | - | 556,400 |
| Jul 22, 2025 | 374.00 | 376.00 | 366.00 | 372.00 | 372.00 | -0.53% | 1,282,800 |
| Jul 21, 2025 | 374.00 | 374.00 | 368.00 | 374.00 | 374.00 | 1.08% | 2,036,100 |
| Jul 18, 2025 | 370.00 | 374.00 | 366.00 | 370.00 | 370.00 | - | 2,974,100 |
| Jul 17, 2025 | 366.00 | 372.00 | 362.00 | 370.00 | 370.00 | 1.09% | 2,667,200 |
| Jul 16, 2025 | 364.00 | 368.00 | 364.00 | 366.00 | 366.00 | 0.55% | 406,900 |
| Jul 15, 2025 | 364.00 | 366.00 | 356.00 | 364.00 | 364.00 | - | 443,100 |
| Jul 14, 2025 | 368.00 | 368.00 | 356.00 | 364.00 | 364.00 | -0.55% | 763,300 |
| Jul 11, 2025 | 362.00 | 368.00 | 360.00 | 366.00 | 366.00 | 1.10% | 1,259,800 |
| Jul 10, 2025 | 358.00 | 366.00 | 356.00 | 362.00 | 362.00 | 1.69% | 1,331,700 |
| Jul 9, 2025 | 354.00 | 358.00 | 352.00 | 356.00 | 356.00 | 1.14% | 1,087,900 |
| Jul 8, 2025 | 354.00 | 356.00 | 346.00 | 352.00 | 352.00 | - | 1,606,500 |
| Jul 7, 2025 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | -1.12% | 904,500 |
| Jul 4, 2025 | 362.00 | 362.00 | 354.00 | 356.00 | 356.00 | -1.66% | 1,149,100 |
| Jul 3, 2025 | 364.00 | 364.00 | 356.00 | 362.00 | 362.00 | -0.55% | 1,016,800 |
| Jul 2, 2025 | 372.00 | 374.00 | 358.00 | 364.00 | 364.00 | -2.15% | 1,569,500 |
| Jul 1, 2025 | 372.00 | 380.00 | 368.00 | 372.00 | 372.00 | 0.54% | 1,516,100 |
| Jun 30, 2025 | 368.00 | 372.00 | 366.00 | 370.00 | 370.00 | 0.54% | 992,100 |
| Jun 26, 2025 | 372.00 | 372.00 | 364.00 | 368.00 | 368.00 | -0.54% | 1,190,600 |
| Jun 25, 2025 | 378.00 | 378.00 | 364.00 | 370.00 | 370.00 | -1.60% | 2,020,800 |
| Jun 24, 2025 | 368.00 | 376.00 | 368.00 | 376.00 | 376.00 | -12.96% | 4,470,200 |
| Jun 23, 2025 | 436.00 | 438.00 | 428.00 | 432.00 | 377.00 | -0.92% | 16,373,700 |
| Jun 20, 2025 | 444.00 | 446.00 | 434.00 | 436.00 | 380.49 | -1.80% | 4,067,400 |
| Jun 19, 2025 | 452.00 | 454.00 | 440.00 | 444.00 | 387.47 | -1.33% | 5,412,700 |
| Jun 18, 2025 | 450.00 | 454.00 | 436.00 | 450.00 | 392.71 | 0.90% | 8,588,500 |