PT Paramita Bangun Sarana Tbk (IDX:PBSA)
Indonesia · Delayed Price · Currency is IDR 795.00
-35.00 (-4.22%)
Jul 8, 2026, 11:59 AM WIB
IDX:PBSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 850.00 | 850.00 | 820.00 | 830.00 | 830.00 | -0.60% | 1,356,400 |
| Jul 6, 2026 | 835.00 | 850.00 | 810.00 | 835.00 | 835.00 | 0.60% | 642,900 |
| Jul 3, 2026 | 810.00 | 845.00 | 795.00 | 830.00 | 830.00 | 2.47% | 1,319,700 |
| Jul 2, 2026 | 790.00 | 840.00 | 760.00 | 810.00 | 810.00 | 5.19% | 510,500 |
| Jul 1, 2026 | 760.00 | 790.00 | 745.00 | 770.00 | 770.00 | 2.67% | 518,500 |
| Jun 30, 2026 | 760.00 | 780.00 | 735.00 | 750.00 | 750.00 | -1.32% | 327,900 |
| Jun 29, 2026 | 730.00 | 850.00 | 730.00 | 760.00 | 760.00 | 4.11% | 1,008,100 |
| Jun 26, 2026 | 725.00 | 770.00 | 710.00 | 730.00 | 730.00 | 0.69% | 754,900 |
| Jun 25, 2026 | 705.00 | 735.00 | 700.00 | 725.00 | 725.00 | 4.32% | 77,700 |
| Jun 24, 2026 | 720.00 | 780.00 | 695.00 | 695.00 | 695.00 | -3.47% | 939,800 |
| Jun 23, 2026 | 720.00 | 740.00 | 720.00 | 720.00 | 720.00 | -2.70% | 235,700 |
| Jun 22, 2026 | 755.00 | 755.00 | 715.00 | 740.00 | 740.00 | -1.33% | 417,000 |
| Jun 19, 2026 | 745.00 | 770.00 | 735.00 | 750.00 | 750.00 | 4.17% | 241,300 |
| Jun 18, 2026 | 750.00 | 755.00 | 710.00 | 720.00 | 720.00 | -4.00% | 588,300 |
| Jun 17, 2026 | 780.00 | 780.00 | 720.00 | 750.00 | 750.00 | 1.35% | 663,200 |
| Jun 15, 2026 | 740.00 | 800.00 | 730.00 | 740.00 | 740.00 | 4.23% | 2,619,600 |
| Jun 12, 2026 | 695.00 | 750.00 | 695.00 | 710.00 | 710.00 | 2.16% | 501,800 |
| Jun 11, 2026 | 800.00 | 800.00 | 690.00 | 695.00 | 695.00 | -9.15% | 699,100 |
| Jun 10, 2026 | 705.00 | 790.00 | 620.00 | 765.00 | 765.00 | 8.51% | 2,066,900 |
| Jun 9, 2026 | 605.00 | 720.00 | 605.00 | 705.00 | 705.00 | 16.53% | 4,772,400 |
| Jun 8, 2026 | 555.00 | 765.00 | 555.00 | 605.00 | 605.00 | -6.92% | 3,172,800 |
| Jun 5, 2026 | 710.00 | 710.00 | 615.00 | 650.00 | 650.00 | -8.45% | 1,156,900 |
| Jun 4, 2026 | 750.00 | 750.00 | 645.00 | 710.00 | 710.00 | -5.33% | 1,182,900 |
| Jun 3, 2026 | 810.00 | 825.00 | 750.00 | 750.00 | 750.00 | -9.09% | 1,245,200 |
| Jun 2, 2026 | 870.00 | 940.00 | 820.00 | 825.00 | 825.00 | -5.17% | 1,637,200 |
| May 29, 2026 | 820.00 | 880.00 | 785.00 | 870.00 | 870.00 | 8.07% | 2,592,700 |
| 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 |