PT Paramita Bangun Sarana Tbk (IDX:PBSA)
Indonesia · Delayed Price · Currency is IDR 755.00
-25.00 (-3.21%)
Jul 28, 2026, 4:06 PM WIB
IDX:PBSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 805.00 | 805.00 | 750.00 | 755.00 | 755.00 | -3.21% | 625,500 |
| Jul 27, 2026 | 775.00 | 830.00 | 775.00 | 780.00 | 780.00 | 0.65% | 251,000 |
| Jul 24, 2026 | 825.00 | 825.00 | 765.00 | 775.00 | 775.00 | -6.06% | 596,500 |
| Jul 23, 2026 | 830.00 | 860.00 | 790.00 | 825.00 | 825.00 | 2.48% | 1,597,800 |
| Jul 22, 2026 | 775.00 | 830.00 | 770.00 | 805.00 | 805.00 | 4.55% | 1,722,700 |
| Jul 21, 2026 | 760.00 | 795.00 | 740.00 | 770.00 | 770.00 | 0.65% | 725,900 |
| Jul 20, 2026 | 770.00 | 785.00 | 730.00 | 765.00 | 765.00 | -0.65% | 894,000 |
| Jul 17, 2026 | 755.00 | 790.00 | 735.00 | 770.00 | 770.00 | 1.99% | 453,000 |
| Jul 16, 2026 | 730.00 | 755.00 | 725.00 | 755.00 | 755.00 | 3.42% | 877,300 |
| Jul 15, 2026 | 715.00 | 735.00 | 715.00 | 730.00 | 730.00 | 1.39% | 424,200 |
| Jul 14, 2026 | 725.00 | 730.00 | 720.00 | 720.00 | 720.00 | - | 610,500 |
| Jul 13, 2026 | 745.00 | 745.00 | 710.00 | 720.00 | 720.00 | -3.36% | 505,200 |
| Jul 10, 2026 | 735.00 | 760.00 | 735.00 | 745.00 | 745.00 | 2.05% | 182,000 |
| Jul 9, 2026 | 730.00 | 785.00 | 730.00 | 730.00 | 730.00 | -5.81% | 1,741,500 |
| Jul 8, 2026 | 840.00 | 850.00 | 795.00 | 835.00 | 775.00 | 0.60% | 3,600,200 |
| Jul 7, 2026 | 850.00 | 850.00 | 820.00 | 830.00 | 770.36 | -0.60% | 1,356,400 |
| Jul 6, 2026 | 835.00 | 850.00 | 810.00 | 835.00 | 775.00 | 0.60% | 642,900 |
| Jul 3, 2026 | 810.00 | 845.00 | 795.00 | 830.00 | 770.36 | 2.47% | 1,319,700 |
| Jul 2, 2026 | 790.00 | 840.00 | 760.00 | 810.00 | 751.80 | 5.19% | 510,500 |
| Jul 1, 2026 | 760.00 | 790.00 | 745.00 | 770.00 | 714.67 | 2.67% | 518,500 |
| Jun 30, 2026 | 760.00 | 780.00 | 735.00 | 750.00 | 696.11 | -1.32% | 327,900 |
| Jun 29, 2026 | 730.00 | 850.00 | 730.00 | 760.00 | 705.39 | 4.11% | 1,008,100 |
| Jun 26, 2026 | 725.00 | 770.00 | 710.00 | 730.00 | 677.54 | 0.69% | 754,900 |
| Jun 25, 2026 | 705.00 | 735.00 | 700.00 | 725.00 | 672.90 | 4.32% | 77,700 |
| Jun 24, 2026 | 720.00 | 780.00 | 695.00 | 695.00 | 645.06 | -3.47% | 939,800 |
| Jun 23, 2026 | 720.00 | 740.00 | 720.00 | 720.00 | 668.26 | -2.70% | 235,700 |
| Jun 22, 2026 | 755.00 | 755.00 | 715.00 | 740.00 | 686.83 | -1.33% | 417,000 |
| Jun 19, 2026 | 745.00 | 770.00 | 735.00 | 750.00 | 696.11 | 4.17% | 241,300 |
| Jun 18, 2026 | 750.00 | 755.00 | 710.00 | 720.00 | 668.26 | -4.00% | 588,300 |
| Jun 17, 2026 | 780.00 | 780.00 | 720.00 | 750.00 | 696.11 | 1.35% | 663,200 |
| Jun 15, 2026 | 740.00 | 800.00 | 730.00 | 740.00 | 686.83 | 4.23% | 2,619,600 |
| Jun 12, 2026 | 695.00 | 750.00 | 695.00 | 710.00 | 658.98 | 2.16% | 501,800 |
| Jun 11, 2026 | 800.00 | 800.00 | 690.00 | 695.00 | 645.06 | -9.15% | 699,100 |
| Jun 10, 2026 | 705.00 | 790.00 | 620.00 | 765.00 | 710.03 | 8.51% | 2,066,900 |
| Jun 9, 2026 | 605.00 | 720.00 | 605.00 | 705.00 | 654.34 | 16.53% | 4,772,400 |
| Jun 8, 2026 | 555.00 | 765.00 | 555.00 | 605.00 | 561.53 | -6.92% | 3,172,800 |
| Jun 5, 2026 | 710.00 | 710.00 | 615.00 | 650.00 | 603.29 | -8.45% | 1,156,900 |
| Jun 4, 2026 | 750.00 | 750.00 | 645.00 | 710.00 | 658.98 | -5.33% | 1,182,900 |
| Jun 3, 2026 | 810.00 | 825.00 | 750.00 | 750.00 | 696.11 | -9.09% | 1,245,200 |
| Jun 2, 2026 | 870.00 | 940.00 | 820.00 | 825.00 | 765.72 | -5.17% | 1,637,200 |
| May 29, 2026 | 820.00 | 880.00 | 785.00 | 870.00 | 807.49 | 8.07% | 2,592,700 |
| May 26, 2026 | 860.00 | 870.00 | 790.00 | 805.00 | 747.16 | -5.29% | 1,301,900 |
| May 25, 2026 | 845.00 | 860.00 | 790.00 | 850.00 | 788.92 | - | 1,010,000 |
| May 22, 2026 | 680.00 | 850.00 | 605.00 | 850.00 | 788.92 | 25.00% | 7,476,400 |
| May 21, 2026 | 770.00 | 770.00 | 680.00 | 680.00 | 631.14 | -11.69% | 2,179,500 |
| May 20, 2026 | 780.00 | 800.00 | 720.00 | 770.00 | 714.67 | -1.28% | 2,478,600 |
| May 19, 2026 | 850.00 | 860.00 | 720.00 | 780.00 | 723.95 | -7.69% | 2,634,700 |
| May 18, 2026 | 900.00 | 900.00 | 820.00 | 845.00 | 784.28 | -3.98% | 2,045,300 |
| May 13, 2026 | 885.00 | 935.00 | 860.00 | 880.00 | 816.77 | 0.57% | 1,479,300 |
| May 12, 2026 | 950.00 | 960.00 | 865.00 | 875.00 | 812.13 | -7.41% | 1,630,200 |