Price History - PBSA

Kembali ke Company
Ticker: PBSA
Company: PT Paramita Bangun Sarana Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 375.00 375.00 350.00 350.00 144,200 0
12-Oct-2021 315.00 392.50 315.00 375.00 993,200 0
11-Oct-2021 270.00 317.50 270.00 315.00 162,200 0
08-Oct-2021 272.50 277.50 265.00 265.00 16,800 0
07-Oct-2021 277.50 277.50 260.00 262.50 15,400 0
06-Oct-2021 260.00 282.50 260.00 277.50 52,000 0
05-Oct-2021 297.50 297.50 277.50 277.50 55,000 0
04-Oct-2021 312.50 312.50 285.00 297.50 14,600 0
01-Oct-2021 285.00 287.50 285.00 285.00 10,000 0
30-Sep-2021 292.50 300.00 280.00 287.50 39,000 0
29-Sep-2021 327.50 345.00 300.00 300.00 81,800 0
28-Sep-2021 350.00 350.00 305.00 320.00 166,400 0
27-Sep-2021 262.50 325.00 257.50 325.00 409,600 0
24-Sep-2021 262.50 325.00 255.00 260.00 205,600 0
23-Sep-2021 257.50 272.50 257.50 260.00 27,800 0
22-Sep-2021 257.50 282.50 255.00 267.50 37,000 0
21-Sep-2021 275.00 277.50 257.50 257.50 36,400 0
20-Sep-2021 252.50 310.00 252.50 275.00 129,800 0
17-Sep-2021 282.50 320.00 250.00 250.00 432,600 0
16-Sep-2021 267.50 275.00 250.00 257.50 44,600 0
15-Sep-2021 287.50 287.50 267.50 267.50 27,000 0
14-Sep-2021 285.00 320.00 267.50 287.50 49,000 0
13-Sep-2021 257.50 320.00 257.50 285.00 83,200 0
10-Sep-2021 257.50 320.00 257.50 257.50 40,200 0
09-Sep-2021 260.00 275.00 257.50 257.50 8,600 0
08-Sep-2021 287.50 287.50 267.50 275.00 14,000 0
07-Sep-2021 320.00 320.00 280.00 287.50 6,800 0
06-Sep-2021 275.00 340.00 260.00 300.00 118,400 0
03-Sep-2021 275.00 275.00 275.00 275.00 5,600 0
02-Sep-2021 307.50 307.50 295.00 295.00 1,000 0
01-Sep-2021 307.50 307.50 307.50 307.50 0 0
31-Aug-2021 307.50 307.50 307.50 307.50 0 0
30-Aug-2021 307.50 307.50 307.50 307.50 2,000 0
27-Aug-2021 307.50 307.50 307.50 307.50 0 0
26-Aug-2021 307.50 307.50 307.50 307.50 800 0
25-Aug-2021 307.50 307.50 307.50 307.50 0 0
24-Aug-2021 307.50 307.50 307.50 307.50 0 0
23-Aug-2021 307.50 307.50 307.50 307.50 0 0
20-Aug-2021 292.50 327.50 275.00 307.50 5,400 0
19-Aug-2021 295.00 295.00 295.00 295.00 1,000 0
18-Aug-2021 295.00 295.00 295.00 295.00 200 0
16-Aug-2021 310.00 310.00 310.00 310.00 0 0
13-Aug-2021 315.00 315.00 310.00 310.00 17,400 0
12-Aug-2021 330.00 330.00 330.00 330.00 0 0
10-Aug-2021 330.00 330.00 330.00 330.00 0 0
09-Aug-2021 330.00 330.00 330.00 330.00 0 0