PT Paramita Bangun Sarana Tbk (IDX:PBSA)
Indonesia · Delayed Price · Currency is IDR 805.00
-45.00 (-5.29%)
May 26, 2026, 4:03 PM WIB
IDX:PBSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 860.00 | 870.00 | 790.00 | 805.00 | 805.00 | -5.29% | 1,301,900 |
| May 25, 2026 | 845.00 | 860.00 | 790.00 | 850.00 | 850.00 | - | 1,010,000 |
| May 22, 2026 | 680.00 | 850.00 | 605.00 | 850.00 | 850.00 | 25.00% | 7,476,400 |
| May 21, 2026 | 770.00 | 770.00 | 680.00 | 680.00 | 680.00 | -11.69% | 2,179,500 |
| May 20, 2026 | 780.00 | 800.00 | 720.00 | 770.00 | 770.00 | -1.28% | 2,478,600 |
| May 19, 2026 | 850.00 | 860.00 | 720.00 | 780.00 | 780.00 | -7.69% | 2,634,700 |
| May 18, 2026 | 900.00 | 900.00 | 820.00 | 845.00 | 845.00 | -3.98% | 2,045,300 |
| May 13, 2026 | 885.00 | 935.00 | 860.00 | 880.00 | 880.00 | 0.57% | 1,479,300 |
| May 12, 2026 | 950.00 | 960.00 | 865.00 | 875.00 | 875.00 | -7.41% | 1,630,200 |
| May 11, 2026 | 850.00 | 985.00 | 835.00 | 945.00 | 945.00 | 11.18% | 8,466,600 |
| May 8, 2026 | 900.00 | 930.00 | 815.00 | 850.00 | 850.00 | -10.99% | 18,199,800 |
| May 7, 2026 | 985.00 | 985.00 | 930.00 | 955.00 | 955.00 | 1.60% | 1,037,900 |
| May 6, 2026 | 960.00 | 975.00 | 940.00 | 940.00 | 940.00 | -2.08% | 1,238,000 |
| May 5, 2026 | 985.00 | 1,015.00 | 950.00 | 960.00 | 960.00 | -4.00% | 5,782,800 |
| May 4, 2026 | 1,125.00 | 1,130.00 | 1,000.00 | 1,000.00 | 1,000.00 | -13.04% | 3,684,900 |
| Apr 30, 2026 | 1,175.00 | 1,175.00 | 1,105.00 | 1,150.00 | 1,150.00 | -2.13% | 1,229,200 |
| Apr 29, 2026 | 1,205.00 | 1,210.00 | 1,170.00 | 1,175.00 | 1,175.00 | -1.26% | 491,900 |
| Apr 28, 2026 | 1,240.00 | 1,240.00 | 1,170.00 | 1,190.00 | 1,190.00 | -4.03% | 5,623,400 |
| Apr 27, 2026 | 1,160.00 | 1,240.00 | 1,160.00 | 1,240.00 | 1,240.00 | 6.90% | 2,495,200 |
| Apr 24, 2026 | 1,215.00 | 1,230.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.93% | 2,671,000 |
| Apr 23, 2026 | 1,220.00 | 1,230.00 | 1,180.00 | 1,195.00 | 1,195.00 | 1.70% | 2,447,200 |
| Apr 22, 2026 | 1,150.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,175.00 | 2.17% | 4,508,900 |
| Apr 21, 2026 | 1,155.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 1,973,600 |
| Apr 20, 2026 | 1,200.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | -2.88% | 815,100 |
| Apr 17, 2026 | 1,240.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,215.00 | -2.02% | 364,200 |
| Apr 16, 2026 | 1,255.00 | 1,255.00 | 1,200.00 | 1,240.00 | 1,240.00 | 1.64% | 3,332,400 |
| Apr 15, 2026 | 1,220.00 | 1,270.00 | 1,190.00 | 1,220.00 | 1,220.00 | - | 2,155,200 |
| Apr 14, 2026 | 1,200.00 | 1,230.00 | 1,180.00 | 1,220.00 | 1,220.00 | 3.39% | 2,091,100 |
| Apr 13, 2026 | 1,180.00 | 1,190.00 | 1,120.00 | 1,180.00 | 1,180.00 | -0.42% | 1,213,700 |
| Apr 10, 2026 | 1,165.00 | 1,240.00 | 1,165.00 | 1,185.00 | 1,185.00 | 1.72% | 4,204,300 |
| Apr 9, 2026 | 1,165.00 | 1,175.00 | 1,120.00 | 1,165.00 | 1,165.00 | - | 1,431,600 |
| Apr 8, 2026 | 1,125.00 | 1,180.00 | 1,090.00 | 1,165.00 | 1,165.00 | 3.56% | 841,600 |
| Apr 7, 2026 | 1,110.00 | 1,145.00 | 1,085.00 | 1,125.00 | 1,125.00 | 2.27% | 1,353,700 |
| Apr 6, 2026 | 1,090.00 | 1,170.00 | 1,060.00 | 1,100.00 | 1,100.00 | -1.35% | 3,068,200 |
| Apr 2, 2026 | 1,195.00 | 1,195.00 | 1,115.00 | 1,115.00 | 1,115.00 | -6.30% | 540,000 |
| Apr 1, 2026 | 1,065.00 | 1,230.00 | 1,065.00 | 1,190.00 | 1,190.00 | 13.88% | 1,748,700 |
| Mar 31, 2026 | 1,105.00 | 1,145.00 | 1,045.00 | 1,045.00 | 1,045.00 | -5.43% | 677,000 |
| Mar 30, 2026 | 1,065.00 | 1,195.00 | 995.00 | 1,105.00 | 1,105.00 | 2.79% | 5,316,300 |
| Mar 27, 2026 | 1,175.00 | 1,180.00 | 1,050.00 | 1,075.00 | 1,075.00 | -10.04% | 2,891,800 |
| Mar 26, 2026 | 1,230.00 | 1,230.00 | 1,175.00 | 1,195.00 | 1,195.00 | -2.85% | 690,300 |
| Mar 25, 2026 | 1,225.00 | 1,250.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1.65% | 284,700 |
| Mar 17, 2026 | 1,215.00 | 1,255.00 | 1,190.00 | 1,210.00 | 1,210.00 | 0.41% | 3,227,200 |
| Mar 16, 2026 | 1,235.00 | 1,240.00 | 1,140.00 | 1,205.00 | 1,205.00 | -2.43% | 1,312,500 |
| Mar 13, 2026 | 1,230.00 | 1,255.00 | 1,195.00 | 1,235.00 | 1,235.00 | - | 3,632,500 |
| Mar 12, 2026 | 1,245.00 | 1,245.00 | 1,170.00 | 1,235.00 | 1,235.00 | 0.41% | 1,463,000 |
| Mar 11, 2026 | 1,220.00 | 1,275.00 | 1,210.00 | 1,230.00 | 1,230.00 | 0.82% | 4,371,700 |
| Mar 10, 2026 | 1,165.00 | 1,240.00 | 1,165.00 | 1,220.00 | 1,220.00 | 4.72% | 2,353,400 |
| Mar 9, 2026 | 1,070.00 | 1,200.00 | 1,070.00 | 1,165.00 | 1,165.00 | -6.80% | 3,679,600 |
| Mar 6, 2026 | 1,290.00 | 1,290.00 | 1,205.00 | 1,250.00 | 1,250.00 | -3.10% | 1,828,900 |
| Mar 5, 2026 | 1,250.00 | 1,295.00 | 1,225.00 | 1,290.00 | 1,290.00 | 4.88% | 3,161,800 |