PT Paramita Bangun Sarana Tbk(ID:PBSA)
Rp282.00+4.00 (+1.44%)
ID:PBSA
PT Paramita Bangun Sarana Tbk historical prices
Rp282.00
At close:+4.00 (+1.44%)
PT Paramita Bangun Sarana Tbk (PBSA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 280.00 | 290.00 | 278.00 | 282.00 | 282.00 | +1.44% | 2,339,300 | 0.52 |
| Nov 10, 2026 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | +0.72% | 604,400 | 0.12 |
| Nov 09, 2026 | 276.00 | 286.00 | 274.00 | 276.00 | 276.00 | 0.00% | 3,223,600 | 0.67 |
| Nov 06, 2026 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | -2.13% | 1,099,800 | 0.23 |
| Nov 05, 2026 | 282.00 | 294.00 | 280.00 | 282.00 | 282.00 | -0.70% | 1,987,500 | 0.42 |
| Nov 04, 2026 | 282.00 | 288.00 | 270.00 | 284.00 | 284.00 | +0.71% | 1,728,800 | 0.36 |
| Nov 03, 2026 | 298.00 | 304.00 | 280.00 | 282.00 | 282.00 | -6.00% | 5,300,000 | 1.11 |
| Nov 02, 2026 | 290.00 | 302.00 | 272.00 | 300.00 | 300.00 | +5.63% | 3,402,200 | 0.72 |
| Oct 30, 2026 | 288.00 | 290.00 | 274.00 | 284.00 | 284.00 | -1.39% | 2,232,700 | 0.47 |
| Oct 29, 2026 | 304.00 | 306.00 | 278.00 | 288.00 | 288.00 | -3.36% | 6,088,300 | 1.32 |
| Oct 28, 2026 | 310.00 | 310.00 | 284.00 | 298.00 | 298.00 | -1.32% | 7,673,700 | 1.70 |
| Oct 27, 2026 | 296.00 | 346.00 | 296.00 | 302.00 | 302.00 | +1.34% | 13,163,200 | 3.05 |
| Oct 26, 2026 | 326.00 | 326.00 | 296.00 | 298.00 | 298.00 | -6.29% | 18,042,800 | 4.46 |
| Oct 23, 2026 | 310.00 | 322.00 | 310.00 | 318.00 | 318.00 | +0.63% | 1,947,300 | 0.48 |
| Oct 22, 2026 | 320.00 | 340.00 | 310.00 | 316.00 | 316.00 | -1.25% | 8,311,099 | 2.13 |
| Oct 21, 2026 | 328.00 | 328.00 | 310.00 | 320.00 | 320.00 | -1.23% | 1,727,500 | 0.44 |
| Oct 20, 2026 | 336.00 | 336.00 | 300.00 | 324.00 | 324.00 | +5.88% | 5,424,100 | 1.40 |
| Oct 19, 2026 | 286.00 | 310.00 | 286.00 | 306.00 | 306.00 | 0.00% | 9,575,800 | 2.54 |
| Oct 16, 2026 | 306.00 | 350.00 | 306.00 | 306.00 | 306.00 | -14.53% | 13,040,600 | 3.64 |
| Oct 15, 2026 | 378.00 | 378.00 | 348.00 | 358.00 | 358.00 | -6.77% | 5,694,400 | 1.62 |
| Oct 14, 2026 | 422.00 | 436.00 | 382.00 | 384.00 | 384.00 | -9.11% | 9,332,000 | 2.76 |
| Oct 13, 2026 | 420.00 | 445.00 | 405.00 | 422.50 | 422.50 | +3.05% | 12,412,000 | 3.86 |
| Oct 12, 2026 | 437.50 | 437.50 | 395.00 | 410.00 | 410.00 | -4.09% | 20,548,400 | 7.07 |
| Oct 09, 2026 | 400.00 | 440.00 | 385.00 | 427.50 | 427.50 | +9.62% | 9,451,400 | 3.41 |
| Oct 08, 2026 | 400.00 | 402.50 | 385.00 | 390.00 | 390.00 | -2.50% | 1,381,000 | 0.50 |
| Oct 07, 2026 | 397.50 | 400.00 | 385.00 | 400.00 | 400.00 | +1.27% | 1,849,200 | 0.67 |
| Oct 06, 2026 | 375.00 | 395.00 | 372.50 | 395.00 | 395.00 | +4.64% | 2,491,200 | 0.90 |
| Oct 05, 2026 | 367.50 | 385.00 | 362.50 | 377.50 | 377.50 | +2.03% | 1,772,400 | 0.62 |
| Oct 02, 2026 | 375.00 | 380.00 | 367.50 | 370.00 | 370.00 | -1.33% | 1,131,200 | 0.39 |
| Oct 01, 2026 | 382.50 | 390.00 | 367.50 | 375.00 | 375.00 | -0.66% | 1,637,600 | 0.57 |
| Sep 30, 2026 | 375.00 | 387.50 | 370.00 | 377.50 | 377.50 | +0.67% | 2,116,000 | 0.74 |
| Sep 29, 2026 | 387.50 | 387.50 | 362.50 | 375.00 | 375.00 | -2.60% | 5,351,800 | 1.91 |
| Sep 28, 2026 | 405.00 | 405.00 | 385.00 | 385.00 | 385.00 | -4.94% | 2,867,000 | 1.03 |
| Sep 25, 2026 | 405.00 | 425.00 | 392.50 | 405.00 | 405.00 | 0.00% | 6,216,000 | 2.31 |
| Sep 24, 2026 | 405.00 | 420.00 | 392.50 | 405.00 | 405.00 | -1.22% | 4,336,400 | 1.64 |
| Sep 23, 2026 | 375.00 | 410.00 | 372.50 | 410.00 | 410.00 | +11.56% | 11,720,800 | 4.71 |
| Sep 22, 2026 | 362.50 | 375.00 | 357.50 | 367.50 | 367.50 | +1.38% | 2,489,000 | 1.01 |
| Sep 21, 2026 | 362.50 | 370.00 | 357.50 | 362.50 | 362.50 | 0.00% | 1,543,800 | 0.63 |
| Sep 18, 2026 | 372.50 | 372.50 | 355.00 | 362.50 | 362.50 | -2.03% | 2,308,000 | 0.95 |
| Sep 17, 2026 | 375.00 | 377.50 | 365.00 | 370.00 | 370.00 | -1.33% | 2,903,200 | 1.21 |
| Sep 16, 2026 | 372.50 | 387.50 | 365.00 | 375.00 | 375.00 | +0.67% | 6,297,000 | 2.73 |
| Sep 15, 2026 | 375.00 | 390.00 | 362.50 | 372.50 | 372.50 | -0.67% | 4,732,800 | 2.11 |
| Sep 14, 2026 | 377.50 | 380.00 | 357.50 | 375.00 | 375.00 | 0.00% | 4,737,000 | 2.16 |
| Sep 11, 2026 | 380.00 | 385.00 | 375.00 | 375.00 | 375.00 | -1.32% | 1,988,000 | 0.92 |
| Sep 10, 2026 | 395.00 | 395.00 | 375.00 | 380.00 | 380.00 | -3.80% | 3,845,800 | 1.76 |
| Sep 09, 2026 | 400.00 | 400.00 | 380.00 | 395.00 | 395.00 | -0.63% | 5,082,000 | 2.40 |
| Sep 08, 2026 | 410.00 | 412.50 | 397.50 | 397.50 | 397.50 | -3.05% | 3,656,600 | 1.76 |
| Sep 07, 2026 | 410.00 | 412.50 | 400.00 | 410.00 | 410.00 | +0.61% | 1,430,000 | 0.67 |
| Sep 04, 2026 | 412.50 | 420.00 | 400.00 | 407.50 | 407.50 | 0.00% | 2,002,400 | 0.89 |
| Sep 03, 2026 | 410.00 | 412.50 | 402.50 | 407.50 | 407.50 | 0.00% | 2,676,800 | 1.16 |
