PT Paramita Bangun Sarana Tbk (IDX:PBSA)
Indonesia
· Delayed Price · Currency is IDR 915.00
-85.00 (-8.50%)
Sep 29, 2025, 2:55 PM WIB
IDX:PBSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.91% | 475,700 |
| Sep 25, 2025 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 1,898,900 |
| Sep 24, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 9.80% | 7,391,800 |
| Sep 23, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 9.68% | 9,878,900 |
| Sep 22, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Sep 19, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Sep 18, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Sep 17, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Sep 16, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Sep 15, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Sep 12, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Sep 11, 2025 | 900.00 | 940.00 | 885.00 | 930.00 | 930.00 | 3.33% | 7,387,100 |
| Sep 10, 2025 | 865.00 | 900.00 | 855.00 | 900.00 | 900.00 | 4.65% | 6,694,800 |
| Sep 9, 2025 | 830.00 | 870.00 | 810.00 | 860.00 | 860.00 | 3.61% | 5,221,600 |
| Sep 8, 2025 | 875.00 | 925.00 | 805.00 | 830.00 | 830.00 | -5.14% | 12,478,200 |
| Sep 4, 2025 | 900.00 | 900.00 | 860.00 | 875.00 | 875.00 | -0.57% | 4,879,500 |
| Sep 3, 2025 | 915.00 | 1,050.00 | 840.00 | 880.00 | 880.00 | -1.68% | 18,786,800 |
| Sep 2, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Sep 1, 2025 | 705.00 | 975.00 | 675.00 | 895.00 | 895.00 | 13.29% | 17,869,400 |
| Aug 29, 2025 | 780.00 | 845.00 | 700.00 | 790.00 | 790.00 | -3.66% | 11,309,600 |
| Aug 28, 2025 | 705.00 | 845.00 | 690.00 | 820.00 | 820.00 | 20.59% | 21,181,700 |
| Aug 27, 2025 | 580.00 | 680.00 | 560.00 | 680.00 | 680.00 | 17.24% | 6,575,900 |
| Aug 26, 2025 | 575.00 | 585.00 | 555.00 | 580.00 | 580.00 | 0.87% | 1,490,800 |
| Aug 25, 2025 | 575.00 | 580.00 | 545.00 | 575.00 | 575.00 | 3.60% | 2,298,300 |
| Aug 22, 2025 | 525.00 | 575.00 | 492.00 | 555.00 | 555.00 | 6.73% | 6,543,100 |
| Aug 21, 2025 | 555.00 | 590.00 | 505.00 | 520.00 | 520.00 | -7.14% | 6,410,900 |
| Aug 20, 2025 | 496.00 | 600.00 | 494.00 | 560.00 | 560.00 | 14.29% | 10,911,900 |
| Aug 19, 2025 | 436.00 | 525.00 | 436.00 | 490.00 | 490.00 | 13.95% | 16,537,700 |
| Aug 15, 2025 | 448.00 | 450.00 | 420.00 | 430.00 | 430.00 | -2.27% | 6,861,500 |
| Aug 14, 2025 | 410.00 | 440.00 | 410.00 | 440.00 | 440.00 | 7.32% | 6,204,400 |
| Aug 13, 2025 | 408.00 | 412.00 | 408.00 | 410.00 | 410.00 | 0.49% | 1,110,900 |
| Aug 12, 2025 | 408.00 | 414.00 | 406.00 | 408.00 | 408.00 | - | 1,599,000 |
| Aug 11, 2025 | 408.00 | 414.00 | 400.00 | 408.00 | 408.00 | - | 1,879,500 |
| Aug 8, 2025 | 412.00 | 412.00 | 404.00 | 408.00 | 408.00 | -0.97% | 1,426,100 |
| Aug 7, 2025 | 416.00 | 420.00 | 410.00 | 412.00 | 412.00 | -0.48% | 2,053,400 |
| Aug 6, 2025 | 404.00 | 418.00 | 398.00 | 414.00 | 414.00 | 2.48% | 4,385,300 |
| Aug 5, 2025 | 406.00 | 406.00 | 388.00 | 404.00 | 404.00 | - | 3,125,400 |
| Aug 4, 2025 | 402.00 | 408.00 | 396.00 | 404.00 | 404.00 | 1.51% | 3,706,200 |
| Aug 1, 2025 | 396.00 | 406.00 | 392.00 | 398.00 | 398.00 | 2.05% | 7,661,900 |
| Jul 31, 2025 | 404.00 | 420.00 | 390.00 | 390.00 | 390.00 | 5.98% | 15,818,600 |
| Jul 30, 2025 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | -1.08% | 428,300 |
| Jul 29, 2025 | 372.00 | 372.00 | 368.00 | 372.00 | 372.00 | - | 640,000 |
| Jul 28, 2025 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | - | 2,135,500 |
| Jul 25, 2025 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | - | 834,900 |
| Jul 24, 2025 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | - | 1,969,600 |
| Jul 23, 2025 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | - | 556,400 |
| Jul 22, 2025 | 374.00 | 376.00 | 366.00 | 372.00 | 372.00 | -0.53% | 1,282,800 |
| Jul 21, 2025 | 374.00 | 374.00 | 368.00 | 374.00 | 374.00 | 1.08% | 2,036,100 |
| Jul 18, 2025 | 370.00 | 374.00 | 366.00 | 370.00 | 370.00 | - | 2,974,100 |
| Jul 17, 2025 | 366.00 | 372.00 | 362.00 | 370.00 | 370.00 | 1.09% | 2,667,200 |