Price History - PBSA

Kembali ke Company
Ticker: PBSA
Company: PT Paramita Bangun Sarana Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 330.00 330.00 330.00 330.00 0 0
05-Aug-2021 327.50 332.50 327.50 330.00 6,800 0
04-Aug-2021 342.50 342.50 332.50 332.50 4,800 0
03-Aug-2021 345.00 345.00 345.00 345.00 200 0
02-Aug-2021 347.50 347.50 325.00 345.00 142,600 0
30-Jul-2021 337.50 347.50 337.50 347.50 89,400 0
29-Jul-2021 330.00 337.50 325.00 337.50 100,800 0
28-Jul-2021 262.50 327.50 262.50 325.00 189,600 0
27-Jul-2021 260.00 265.00 260.00 262.50 49,000 0
26-Jul-2021 250.00 260.00 250.00 260.00 11,800 0
23-Jul-2021 244.00 244.00 244.00 244.00 0 0
22-Jul-2021 245.00 245.00 244.00 244.00 4,000 0
21-Jul-2021 243.00 244.00 243.00 243.00 3,600 0
19-Jul-2021 243.00 243.00 243.00 243.00 2,000 0
16-Jul-2021 232.00 242.00 232.00 242.00 400 0
15-Jul-2021 230.00 230.00 230.00 230.00 0 0
14-Jul-2021 230.00 230.00 230.00 230.00 0 0
13-Jul-2021 230.00 230.00 230.00 230.00 600 0
12-Jul-2021 230.00 230.00 230.00 230.00 5,000 0
09-Jul-2021 230.00 230.00 230.00 230.00 0 0
08-Jul-2021 230.00 230.00 230.00 230.00 0 0
07-Jul-2021 230.00 230.00 230.00 230.00 200 0
06-Jul-2021 230.00 230.00 230.00 230.00 0 0
05-Jul-2021 230.00 230.00 230.00 230.00 21,000 0
02-Jul-2021 230.00 230.00 230.00 230.00 200 0
01-Jul-2021 230.00 230.00 230.00 230.00 1,000 0
30-Jun-2021 230.00 230.00 230.00 230.00 0 0
29-Jun-2021 230.00 230.00 230.00 230.00 1,000 0
28-Jun-2021 230.00 230.00 230.00 230.00 0 0
25-Jun-2021 230.00 230.00 230.00 230.00 200 0
24-Jun-2021 230.00 230.00 230.00 230.00 200 0
23-Jun-2021 240.00 240.00 240.00 240.00 0 0
22-Jun-2021 240.00 240.00 240.00 240.00 0 0
21-Jun-2021 240.00 240.00 240.00 240.00 0 0