PT Paramita Bangun Sarana Tbk (IDX:PBSA)
Indonesia · Delayed Price · Currency is IDR 318.00
+2.00 (0.63%)
Oct 23, 2026, 4:08 PM WIB
IDX:PBSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 310.00 | 322.00 | 310.00 | 318.00 | 318.00 | 0.63% | 1,965,200 |
| Oct 22, 2026 | 320.00 | 340.00 | 310.00 | 316.00 | 316.00 | -1.25% | 8,311,100 |
| Oct 21, 2026 | 328.00 | 328.00 | 310.00 | 320.00 | 320.00 | -1.23% | 1,727,500 |
| Oct 20, 2026 | 336.00 | 336.00 | 300.00 | 324.00 | 324.00 | 5.88% | 5,424,100 |
| Oct 19, 2026 | 286.00 | 310.00 | 286.00 | 306.00 | 306.00 | - | 9,575,800 |
| Oct 16, 2026 | 306.00 | 350.00 | 306.00 | 306.00 | 306.00 | -14.53% | 13,040,600 |
| Oct 15, 2026 | 378.00 | 378.00 | 348.00 | 358.00 | 358.00 | -6.77% | 5,694,400 |
| Oct 14, 2026 | 422.00 | 436.00 | 382.00 | 384.00 | 384.00 | -9.11% | 9,332,000 |
| Oct 13, 2026 | 420.00 | 445.00 | 405.00 | 422.50 | 422.50 | 3.05% | 12,412,000 |
| Oct 12, 2026 | 437.50 | 437.50 | 395.00 | 410.00 | 410.00 | -4.09% | 20,548,400 |
| Oct 9, 2026 | 400.00 | 440.00 | 385.00 | 427.50 | 427.50 | 9.62% | 9,451,400 |
| Oct 8, 2026 | 400.00 | 402.50 | 385.00 | 390.00 | 390.00 | -2.50% | 1,381,000 |
| Oct 7, 2026 | 397.50 | 400.00 | 385.00 | 400.00 | 400.00 | 1.27% | 1,849,200 |
| Oct 6, 2026 | 375.00 | 395.00 | 372.50 | 395.00 | 395.00 | 4.64% | 2,491,200 |
| Oct 5, 2026 | 367.50 | 385.00 | 362.50 | 377.50 | 377.50 | 2.03% | 1,772,400 |
| Oct 2, 2026 | 375.00 | 380.00 | 367.50 | 370.00 | 370.00 | -1.33% | 1,131,200 |
| Oct 1, 2026 | 382.50 | 390.00 | 367.50 | 375.00 | 375.00 | -0.66% | 1,637,600 |
| Sep 30, 2026 | 375.00 | 387.50 | 370.00 | 377.50 | 377.50 | 0.67% | 2,116,000 |
| Sep 29, 2026 | 387.50 | 387.50 | 362.50 | 375.00 | 375.00 | -2.60% | 5,351,800 |
| Sep 28, 2026 | 405.00 | 405.00 | 385.00 | 385.00 | 385.00 | -4.94% | 2,867,000 |
| Sep 25, 2026 | 405.00 | 425.00 | 392.50 | 405.00 | 405.00 | - | 6,216,000 |
| Sep 24, 2026 | 405.00 | 420.00 | 392.50 | 405.00 | 405.00 | -1.22% | 4,336,400 |
| Sep 23, 2026 | 375.00 | 410.00 | 372.50 | 410.00 | 410.00 | 11.56% | 11,720,800 |
| Sep 22, 2026 | 362.50 | 375.00 | 357.50 | 367.50 | 367.50 | 1.38% | 2,489,000 |
| Sep 21, 2026 | 362.50 | 370.00 | 357.50 | 362.50 | 362.50 | - | 1,543,800 |
| Sep 18, 2026 | 372.50 | 372.50 | 355.00 | 362.50 | 362.50 | -2.03% | 2,308,000 |
| Sep 17, 2026 | 375.00 | 377.50 | 365.00 | 370.00 | 370.00 | -1.33% | 2,903,200 |
| Sep 16, 2026 | 372.50 | 387.50 | 365.00 | 375.00 | 375.00 | 0.67% | 6,297,000 |
| Sep 15, 2026 | 375.00 | 390.00 | 362.50 | 372.50 | 372.50 | -0.67% | 4,732,800 |
| Sep 14, 2026 | 377.50 | 380.00 | 357.50 | 375.00 | 375.00 | - | 4,737,000 |
| Sep 11, 2026 | 380.00 | 385.00 | 375.00 | 375.00 | 375.00 | -1.32% | 1,988,000 |
| Sep 10, 2026 | 395.00 | 395.00 | 375.00 | 380.00 | 380.00 | -3.80% | 3,845,800 |
| Sep 9, 2026 | 400.00 | 400.00 | 380.00 | 395.00 | 395.00 | -0.63% | 5,082,000 |
| Sep 8, 2026 | 410.00 | 412.50 | 397.50 | 397.50 | 397.50 | -3.05% | 3,656,600 |
| Sep 7, 2026 | 410.00 | 412.50 | 400.00 | 410.00 | 410.00 | 0.61% | 1,430,000 |
| Sep 4, 2026 | 412.50 | 420.00 | 400.00 | 407.50 | 407.50 | - | 2,002,400 |
| Sep 3, 2026 | 410.00 | 412.50 | 402.50 | 407.50 | 407.50 | - | 2,676,800 |
| Sep 2, 2026 | 415.00 | 420.00 | 402.50 | 407.50 | 407.50 | -1.81% | 2,484,000 |
| Sep 1, 2026 | 422.50 | 425.00 | 400.00 | 415.00 | 415.00 | -1.78% | 2,571,400 |
| Aug 31, 2026 | 427.50 | 430.00 | 415.00 | 422.50 | 422.50 | 1.20% | 1,480,800 |
| Aug 28, 2026 | 425.00 | 432.50 | 415.00 | 417.50 | 417.50 | 0.60% | 1,770,000 |
| Aug 27, 2026 | 400.00 | 422.50 | 392.50 | 415.00 | 415.00 | 3.75% | 1,326,200 |
| Aug 26, 2026 | 387.50 | 417.50 | 377.50 | 400.00 | 400.00 | -0.62% | 2,861,000 |
| Aug 24, 2026 | 432.50 | 432.50 | 400.00 | 402.50 | 402.50 | -6.94% | 4,290,000 |
| Aug 21, 2026 | 425.00 | 450.00 | 412.50 | 432.50 | 432.50 | 1.76% | 2,378,200 |
| Aug 20, 2026 | 425.00 | 435.00 | 417.50 | 425.00 | 425.00 | - | 1,508,800 |
| Aug 19, 2026 | 442.50 | 442.50 | 422.50 | 425.00 | 425.00 | -3.95% | 1,505,000 |
| Aug 18, 2026 | 445.00 | 462.50 | 420.00 | 442.50 | 442.50 | 1.72% | 4,411,800 |
| Aug 14, 2026 | 445.00 | 445.00 | 412.50 | 435.00 | 435.00 | -4.40% | 5,942,400 |
| Aug 13, 2026 | 380.00 | 462.50 | 380.00 | 455.00 | 455.00 | 22.97% | 22,978,800 |