Price History - PBSA

Kembali ke Company
Ticker: PBSA
Company: PT Paramita Bangun Sarana Tbk
Date Open High Low Close Volume Value
09-Mar-2022 390.00 390.00 345.00 347.50 29,800 0
08-Mar-2022 377.50 395.00 357.50 365.00 11,000 0
07-Mar-2022 392.50 392.50 367.50 382.50 3,800 0
04-Mar-2022 350.00 392.50 342.50 392.50 34,800 0
02-Mar-2022 375.00 392.50 367.50 367.50 16,600 0
01-Mar-2022 397.50 397.50 375.00 392.50 10,800 0
25-Feb-2022 385.00 422.50 360.00 397.50 78,200 0
24-Feb-2022 352.50 422.50 352.50 385.00 121,800 0
23-Feb-2022 350.00 350.00 337.50 342.50 27,600 0
22-Feb-2022 350.00 437.50 327.50 350.00 258,400 0
21-Feb-2022 375.00 375.00 350.00 350.00 46,000 0
18-Feb-2022 350.00 437.50 327.50 375.00 96,800 0
17-Feb-2022 342.50 350.00 342.50 350.00 1,400 0
16-Feb-2022 357.50 360.00 335.00 340.00 22,800 0
15-Feb-2022 377.50 382.50 360.00 360.00 7,000 0
14-Feb-2022 390.00 487.50 367.50 377.50 39,200 0
11-Feb-2022 385.00 445.00 367.50 390.00 60,800 0
10-Feb-2022 367.50 390.00 367.50 390.00 2,600 0
09-Feb-2022 400.00 415.00 360.00 395.00 21,200 0
08-Feb-2022 385.00 425.00 352.50 382.50 59,200 0
07-Feb-2022 355.00 445.00 342.50 362.50 133,600 0
04-Feb-2022 357.50 357.50 357.50 357.50 0 0
03-Feb-2022 357.50 357.50 357.50 357.50 0 0
02-Feb-2022 357.50 357.50 357.50 357.50 0 0
31-Jan-2022 357.50 357.50 357.50 357.50 0 0
28-Jan-2022 357.50 357.50 357.50 357.50 0 0
27-Jan-2022 357.50 357.50 357.50 357.50 0 0
26-Jan-2022 357.50 357.50 357.50 357.50 0 0
25-Jan-2022 357.50 357.50 357.50 357.50 0 0
24-Jan-2022 342.50 357.50 342.50 357.50 400 0
21-Jan-2022 360.00 365.00 350.00 365.00 1,600 0
20-Jan-2022 360.00 360.00 360.00 360.00 0 0
19-Jan-2022 362.50 362.50 337.50 360.00 14,200 0
18-Jan-2022 362.50 362.50 362.50 362.50 0 0
17-Jan-2022 362.50 362.50 362.50 362.50 0 0
14-Jan-2022 362.50 362.50 362.50 362.50 0 0
13-Jan-2022 362.50 362.50 362.50 362.50 0 0
12-Jan-2022 362.50 362.50 362.50 362.50 8,000 0
11-Jan-2022 352.50 365.00 340.00 362.50 4,800 0
10-Jan-2022 355.00 365.00 355.00 365.00 600 0
07-Jan-2022 340.00 365.00 340.00 365.00 1,600 0
06-Jan-2022 345.00 365.00 345.00 365.00 400 0
05-Jan-2022 365.00 365.00 365.00 365.00 0 0
04-Jan-2022 365.00 365.00 365.00 365.00 0 0
03-Jan-2022 365.00 365.00 365.00 365.00 200 0
30-Dec-2021 365.00 365.00 365.00 365.00 0 0
29-Dec-2021 360.00 367.50 355.00 365.00 2,000 0
28-Dec-2021 360.00 360.00 360.00 360.00 200 0
27-Dec-2021 360.00 397.50 335.00 365.00 22,400 0
24-Dec-2021 360.00 375.00 360.00 360.00 21,000 0
23-Dec-2021 350.00 375.00 350.00 360.00 23,800 0
22-Dec-2021 302.50 375.00 302.50 350.00 18,000 0
21-Dec-2021 302.50 322.50 302.50 320.00 1,800 0
20-Dec-2021 317.50 322.50 300.00 322.50 2,400 0
17-Dec-2021 340.00 340.00 317.50 317.50 4,600 0
16-Dec-2021 345.00 375.00 340.00 340.00 37,600 0
15-Dec-2021 347.50 347.50 330.00 345.00 3,200 0
14-Dec-2021 355.00 355.00 332.50 347.50 14,600 0
13-Dec-2021 355.00 362.50 347.50 357.50 48,800 0
10-Dec-2021 302.50 372.50 302.50 355.00 30,600 0
09-Dec-2021 312.50 312.50 300.00 302.50 3,400 0
08-Dec-2021 302.50 302.50 302.50 302.50 600 0
07-Dec-2021 312.50 312.50 300.00 300.00 1,000 0
06-Dec-2021 305.00 307.50 305.00 307.50 1,600 0
03-Dec-2021 327.50 327.50 327.50 327.50 0 0
02-Dec-2021 350.00 375.00 327.50 327.50 6,400 0
01-Dec-2021 350.00 350.00 350.00 350.00 0 0
30-Nov-2021 350.00 350.00 350.00 350.00 0 0
29-Nov-2021 350.00 350.00 350.00 350.00 17,600 0
26-Nov-2021 340.00 340.00 340.00 340.00 400 0
25-Nov-2021 350.00 350.00 340.00 340.00 7,400 0
24-Nov-2021 357.50 372.50 327.50 340.00 20,600 0
23-Nov-2021 340.00 340.00 317.50 340.00 14,600 0
22-Nov-2021 355.00 372.50 340.00 340.00 42,000 0
19-Nov-2021 365.00 382.50 340.00 355.00 6,600 0
18-Nov-2021 365.00 365.00 365.00 365.00 600 0
17-Nov-2021 365.00 365.00 365.00 365.00 200 0
16-Nov-2021 370.00 370.00 370.00 370.00 800 0
15-Nov-2021 375.00 375.00 350.00 372.50 9,400 0
12-Nov-2021 370.00 400.00 350.00 372.50 21,200 0
11-Nov-2021 352.50 367.50 350.00 352.50 8,800 0
10-Nov-2021 360.00 380.00 350.00 375.00 6,800 0
09-Nov-2021 372.50 372.50 355.00 372.50 6,200 0
08-Nov-2021 377.50 377.50 375.00 375.00 400 0
05-Nov-2021 370.00 375.00 367.50 367.50 3,800 0
04-Nov-2021 370.00 375.00 370.00 370.00 2,200 0
03-Nov-2021 337.50 375.00 337.50 370.00 7,400 0
02-Nov-2021 375.00 392.50 357.50 360.00 93,000 0
01-Nov-2021 360.00 370.00 360.00 365.00 7,800 0
29-Oct-2021 332.50 360.00 332.50 360.00 38,000 0
28-Oct-2021 330.00 350.00 330.00 350.00 7,200 0
27-Oct-2021 347.50 355.00 335.00 337.50 19,200 0
26-Oct-2021 332.50 357.50 332.50 352.50 3,600 0
25-Oct-2021 322.50 367.50 322.50 355.00 36,800 0
22-Oct-2021 350.00 362.50 345.00 345.00 16,400 0
21-Oct-2021 367.50 367.50 342.50 350.00 119,600 0
19-Oct-2021 290.00 380.00 287.50 367.50 275,200 0
18-Oct-2021 325.00 325.00 305.00 305.00 30,600 0
15-Oct-2021 307.50 347.50 307.50 325.00 16,800 0
14-Oct-2021 352.50 352.50 327.50 327.50 14,600 0