Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,795.04 +889.86 (+1.41%) CMC Crypto 200
1,343.72 -52.81 (-3.78%)
PT Paramita Bangun Sarana Tbk (PBSA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | 1,800,400 |
| 25 Apr 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 358,700 |
| 24 Apr 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 409,900 |
| 23 Apr 2024 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | 469,600 |
| 22 Apr 2024 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 459,900 |
| 19 Apr 2024 | 300.00 | 304.00 | 292.00 | 296.00 | 296.00 | 663,000 |
| 18 Apr 2024 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 929,400 |
| 17 Apr 2024 | 296.00 | 304.00 | 294.00 | 300.00 | 300.00 | 1,525,200 |
| 16 Apr 2024 | 298.00 | 306.00 | 290.00 | 296.00 | 296.00 | 1,279,800 |
| 05 Apr 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 850,000 |
| 04 Apr 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 902,300 |
| 03 Apr 2024 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | 1,096,000 |
| 02 Apr 2024 | 298.00 | 302.00 | 296.00 | 298.00 | 298.00 | 1,241,000 |
| 01 Apr 2024 | 310.00 | 312.00 | 294.00 | 298.00 | 298.00 | 7,829,500 |
| 28 Mar 2024 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 697,200 |
| 27 Mar 2024 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 716,600 |
| 26 Mar 2024 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | 399,300 |
| 25 Mar 2024 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 433,100 |
| 22 Mar 2024 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 396,200 |
| 21 Mar 2024 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 318,100 |
| 20 Mar 2024 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | 370,400 |
| 19 Mar 2024 | 292.00 | 292.00 | 286.00 | 290.00 | 290.00 | 716,400 |
| 18 Mar 2024 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 475,300 |
| 15 Mar 2024 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 379,700 |
| 14 Mar 2024 | 292.00 | 292.00 | 286.00 | 290.00 | 290.00 | 862,500 |
| 13 Mar 2024 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | 760,400 |
| 08 Mar 2024 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 727,500 |
| 07 Mar 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 288,200 |
| 06 Mar 2024 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 356,800 |
| 05 Mar 2024 | 300.00 | 300.00 | 288.00 | 294.00 | 294.00 | 524,400 |
| 04 Mar 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 177,100 |
| 01 Mar 2024 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 487,600 |
| 29 Feb 2024 | 292.00 | 296.00 | 290.00 | 294.00 | 294.00 | 525,800 |
| 28 Feb 2024 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 644,800 |
| 27 Feb 2024 | 296.00 | 298.00 | 280.00 | 294.00 | 294.00 | 1,549,700 |
| 26 Feb 2024 | 298.00 | 298.00 | 286.00 | 296.00 | 296.00 | 1,814,300 |
| 23 Feb 2024 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 414,000 |
| 22 Feb 2024 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,050,000 |
| 21 Feb 2024 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,075,200 |
| 20 Feb 2024 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 988,100 |
| 19 Feb 2024 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 424,000 |
| 16 Feb 2024 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 714,900 |
| 15 Feb 2024 | 300.00 | 302.00 | 296.00 | 302.00 | 302.00 | 20,120,800 |
| 13 Feb 2024 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 599,600 |
| 12 Feb 2024 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 556,500 |
| 07 Feb 2024 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 397,400 |
| 06 Feb 2024 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 402,100 |
| 05 Feb 2024 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 332,600 |
| 02 Feb 2024 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | 1,107,200 |
| 01 Feb 2024 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 288,300 |
| 31 Jan 2024 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 370,200 |
| 30 Jan 2024 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 278,700 |
| 29 Jan 2024 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 219,500 |
| 26 Jan 2024 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 598,300 |
| 25 Jan 2024 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 227,500 |
| 24 Jan 2024 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 341,800 |
| 23 Jan 2024 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 1,355,100 |
| 22 Jan 2024 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | 1,256,600 |
| 19 Jan 2024 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 2,485,000 |
| 18 Jan 2024 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | 1,127,300 |
| 17 Jan 2024 | 306.00 | 308.00 | 300.00 | 304.00 | 304.00 | 1,109,700 |
| 16 Jan 2024 | 306.00 | 308.00 | 304.00 | 306.00 | 306.00 | 753,700 |
| 15 Jan 2024 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | 412,000 |
| 12 Jan 2024 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 257,100 |
| 11 Jan 2024 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 799,600 |
| 10 Jan 2024 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 1,959,100 |
| 09 Jan 2024 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 690,700 |
| 08 Jan 2024 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 2,587,700 |
| 05 Jan 2024 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 380,500 |
| 04 Jan 2024 | 306.00 | 310.00 | 304.00 | 306.00 | 306.00 | 884,800 |
| 03 Jan 2024 | 308.00 | 310.00 | 302.00 | 306.00 | 306.00 | 2,175,900 |
| 02 Jan 2024 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 2,892,900 |
| 29 Dec 2023 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | 442,200 |
| 28 Dec 2023 | 308.00 | 310.00 | 304.00 | 308.00 | 308.00 | 814,000 |
| 27 Dec 2023 | 306.00 | 308.00 | 302.00 | 306.00 | 306.00 | 1,174,700 |
| 22 Dec 2023 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | 1,042,900 |
| 21 Dec 2023 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | 1,395,300 |
| 20 Dec 2023 | 314.00 | 314.00 | 302.00 | 308.00 | 308.00 | 2,741,300 |
| 19 Dec 2023 | 336.00 | 336.00 | 280.00 | 314.00 | 314.00 | 4,752,800 |
| 19 Dec 2023 | 40 Dividend | |||||
| 18 Dec 2023 | 356.00 | 364.00 | 354.00 | 362.00 | 322.00 | 9,976,400 |
| 15 Dec 2023 | 348.00 | 356.00 | 346.00 | 354.00 | 314.88 | 7,427,900 |
| 14 Dec 2023 | 348.00 | 352.00 | 344.00 | 346.00 | 307.77 | 4,815,500 |
| 13 Dec 2023 | 356.00 | 360.00 | 344.00 | 348.00 | 309.55 | 49,497,500 |
| 12 Dec 2023 | 354.00 | 354.00 | 342.00 | 350.00 | 311.33 | 5,075,600 |
| 11 Dec 2023 | 350.00 | 368.00 | 334.00 | 350.00 | 311.33 | 17,272,900 |
| 08 Dec 2023 | 318.00 | 326.00 | 310.00 | 326.00 | 289.98 | 312,300 |
| 07 Dec 2023 | 312.00 | 316.00 | 310.00 | 314.00 | 279.30 | 199,000 |
| 06 Dec 2023 | 312.00 | 318.00 | 310.00 | 314.00 | 279.30 | 1,461,700 |
| 05 Dec 2023 | 318.00 | 318.00 | 310.00 | 312.00 | 277.52 | 616,200 |
| 04 Dec 2023 | 316.00 | 320.00 | 316.00 | 318.00 | 282.86 | 369,200 |
| 01 Dec 2023 | 318.00 | 320.00 | 308.00 | 316.00 | 281.08 | 962,100 |
| 30 Nov 2023 | 310.00 | 320.00 | 310.00 | 318.00 | 282.86 | 492,400 |
| 29 Nov 2023 | 318.00 | 320.00 | 308.00 | 310.00 | 275.75 | 472,500 |
| 28 Nov 2023 | 322.00 | 322.00 | 314.00 | 318.00 | 282.86 | 428,300 |
| 27 Nov 2023 | 320.00 | 324.00 | 316.00 | 318.00 | 282.86 | 261,500 |
| 24 Nov 2023 | 320.00 | 320.00 | 318.00 | 318.00 | 282.86 | 63,400 |
| 23 Nov 2023 | 320.00 | 320.00 | 318.00 | 320.00 | 284.64 | 55,500 |
| 22 Nov 2023 | 318.00 | 320.00 | 318.00 | 320.00 | 284.64 | 78,300 |
| 21 Nov 2023 | 318.00 | 322.00 | 318.00 | 320.00 | 284.64 | 79,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.