PT Paramita Bangun Sarana Tbk (IDX:PBSA)
Indonesia · Delayed Price · Currency is IDR 408.00
-4.00 (-0.97%)
Aug 8, 2025, 3:49 PM WIB
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 440.00 | 450.00 | 440.00 | 446.00 | 389.22 | 1.83% | 4,793,000 |
| Jun 16, 2025 | 448.00 | 460.00 | 438.00 | 438.00 | 382.24 | -0.90% | 4,716,100 |
| Jun 13, 2025 | 446.00 | 448.00 | 418.00 | 442.00 | 385.73 | -0.45% | 3,180,900 |
| Jun 12, 2025 | 448.00 | 454.00 | 430.00 | 444.00 | 387.47 | -0.89% | 2,932,600 |
| Jun 11, 2025 | 418.00 | 466.00 | 418.00 | 448.00 | 390.97 | 8.21% | 5,534,700 |
| Jun 10, 2025 | 412.00 | 416.00 | 408.00 | 414.00 | 361.29 | 0.98% | 1,360,700 |
| Jun 5, 2025 | 408.00 | 416.00 | 406.00 | 410.00 | 357.80 | 0.49% | 392,900 |
| Jun 4, 2025 | 408.00 | 410.00 | 404.00 | 408.00 | 356.06 | - | 1,132,800 |
| Jun 3, 2025 | 410.00 | 410.00 | 402.00 | 408.00 | 356.06 | 0.49% | 174,500 |
| Jun 2, 2025 | 416.00 | 418.00 | 404.00 | 406.00 | 354.31 | -2.40% | 906,900 |
| May 28, 2025 | 408.00 | 416.00 | 406.00 | 416.00 | 363.04 | 2.46% | 971,100 |
| May 27, 2025 | 396.00 | 408.00 | 396.00 | 406.00 | 354.31 | 1.00% | 1,507,500 |
| May 26, 2025 | 406.00 | 408.00 | 394.00 | 402.00 | 350.82 | -0.50% | 541,000 |
| May 23, 2025 | 400.00 | 410.00 | 400.00 | 404.00 | 352.57 | 1.00% | 358,000 |