PT Paramita Bangun Sarana Tbk (IDX:PBSA)
Indonesia · Delayed Price · Currency is IDR 740.00
-10.00 (-1.33%)
Oct 2, 2026, 4:08 PM WIB
IDX:PBSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 750.00 | 760.00 | 735.00 | 740.00 | 740.00 | -1.33% | 565,600 |
| Oct 1, 2026 | 765.00 | 780.00 | 735.00 | 750.00 | 750.00 | -0.66% | 818,800 |
| Sep 30, 2026 | 750.00 | 775.00 | 740.00 | 755.00 | 755.00 | 0.67% | 897,400 |
| Sep 29, 2026 | 775.00 | 775.00 | 725.00 | 750.00 | 750.00 | -2.60% | 2,675,900 |
| Sep 28, 2026 | 810.00 | 810.00 | 770.00 | 770.00 | 770.00 | -4.94% | 1,433,200 |
| Sep 25, 2026 | 810.00 | 850.00 | 785.00 | 810.00 | 810.00 | - | 3,108,000 |
| Sep 24, 2026 | 810.00 | 840.00 | 785.00 | 810.00 | 810.00 | -1.22% | 2,168,200 |
| Sep 23, 2026 | 750.00 | 820.00 | 745.00 | 820.00 | 820.00 | 11.56% | 5,860,400 |
| Sep 22, 2026 | 725.00 | 750.00 | 715.00 | 735.00 | 735.00 | 1.38% | 1,244,300 |
| Sep 21, 2026 | 725.00 | 740.00 | 715.00 | 725.00 | 725.00 | - | 771,900 |
| Sep 18, 2026 | 745.00 | 745.00 | 710.00 | 725.00 | 725.00 | -2.03% | 1,154,000 |
| Sep 17, 2026 | 750.00 | 755.00 | 730.00 | 740.00 | 740.00 | -1.33% | 1,451,600 |
| Sep 16, 2026 | 745.00 | 775.00 | 730.00 | 750.00 | 750.00 | 0.67% | 3,148,500 |
| Sep 15, 2026 | 750.00 | 780.00 | 725.00 | 745.00 | 745.00 | -0.67% | 2,366,400 |
| Sep 14, 2026 | 755.00 | 760.00 | 715.00 | 750.00 | 750.00 | - | 2,368,500 |
| Sep 11, 2026 | 760.00 | 770.00 | 750.00 | 750.00 | 750.00 | -1.32% | 994,000 |
| Sep 10, 2026 | 790.00 | 790.00 | 750.00 | 760.00 | 760.00 | -3.80% | 1,922,400 |
| Sep 9, 2026 | 800.00 | 800.00 | 760.00 | 790.00 | 790.00 | -0.63% | 2,541,000 |
| Sep 8, 2026 | 820.00 | 825.00 | 795.00 | 795.00 | 795.00 | -3.05% | 1,828,300 |
| Sep 7, 2026 | 820.00 | 825.00 | 800.00 | 820.00 | 820.00 | 0.61% | 715,000 |
| Sep 4, 2026 | 825.00 | 840.00 | 800.00 | 815.00 | 815.00 | - | 1,001,200 |
| Sep 3, 2026 | 820.00 | 825.00 | 805.00 | 815.00 | 815.00 | - | 1,338,400 |
| Sep 2, 2026 | 830.00 | 840.00 | 805.00 | 815.00 | 815.00 | -1.81% | 1,242,000 |
| Sep 1, 2026 | 845.00 | 850.00 | 800.00 | 830.00 | 830.00 | -1.78% | 1,285,700 |
| Aug 31, 2026 | 855.00 | 860.00 | 830.00 | 845.00 | 845.00 | 1.20% | 740,400 |
| Aug 28, 2026 | 850.00 | 865.00 | 830.00 | 835.00 | 835.00 | 0.60% | 885,000 |
| Aug 27, 2026 | 800.00 | 845.00 | 785.00 | 830.00 | 830.00 | 3.75% | 663,100 |
| Aug 26, 2026 | 775.00 | 835.00 | 755.00 | 800.00 | 800.00 | -0.62% | 1,430,500 |
| Aug 24, 2026 | 865.00 | 865.00 | 800.00 | 805.00 | 805.00 | -6.94% | 1,191,700 |
| Aug 21, 2026 | 850.00 | 900.00 | 825.00 | 865.00 | 865.00 | 1.76% | 1,189,100 |
| Aug 20, 2026 | 850.00 | 870.00 | 835.00 | 850.00 | 850.00 | - | 754,400 |
| Aug 19, 2026 | 885.00 | 885.00 | 845.00 | 850.00 | 850.00 | -3.95% | 752,500 |
| Aug 18, 2026 | 890.00 | 925.00 | 840.00 | 885.00 | 885.00 | 1.72% | 2,205,900 |
| Aug 14, 2026 | 890.00 | 890.00 | 825.00 | 870.00 | 870.00 | -4.40% | 2,971,200 |
| Aug 13, 2026 | 760.00 | 925.00 | 760.00 | 910.00 | 910.00 | 22.97% | 11,489,400 |
| Aug 12, 2026 | 740.00 | 755.00 | 730.00 | 740.00 | 740.00 | 0.68% | 514,100 |
| Aug 11, 2026 | 745.00 | 750.00 | 735.00 | 735.00 | 735.00 | -0.68% | 319,900 |
| Aug 10, 2026 | 735.00 | 750.00 | 735.00 | 740.00 | 740.00 | 0.68% | 214,700 |
| Aug 7, 2026 | 745.00 | 755.00 | 730.00 | 735.00 | 735.00 | -2.00% | 764,900 |
| Aug 6, 2026 | 745.00 | 755.00 | 715.00 | 750.00 | 750.00 | - | 2,152,500 |
| Aug 5, 2026 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | -0.66% | 672,200 |
| Aug 4, 2026 | 750.00 | 770.00 | 730.00 | 755.00 | 755.00 | 2.03% | 194,900 |
| Aug 3, 2026 | 760.00 | 800.00 | 730.00 | 740.00 | 740.00 | -3.90% | 412,900 |
| Jul 31, 2026 | 750.00 | 790.00 | 740.00 | 770.00 | 770.00 | 2.67% | 484,900 |
| Jul 30, 2026 | 730.00 | 770.00 | 725.00 | 750.00 | 750.00 | 2.74% | 323,800 |
| Jul 29, 2026 | 760.00 | 775.00 | 725.00 | 730.00 | 730.00 | -3.31% | 521,200 |
| 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 |