Price History - PBSA

Kembali ke Company
Ticker: PBSA
Company: PT Paramita Bangun Sarana Tbk
Date Open High Low Close Volume Value
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