Price History - PBSA

Kembali ke Company
Ticker: PBSA
Company: PT Paramita Bangun Sarana Tbk
Date Open High Low Close Volume Value
16-Mar-2023 306.00 306.00 296.00 300.00 431,900 0
15-Mar-2023 306.00 306.00 300.00 306.00 369,300 0
14-Mar-2023 304.00 308.00 298.00 302.00 929,300 0
13-Mar-2023 310.00 310.00 304.00 308.00 217,400 0
10-Mar-2023 314.00 314.00 302.00 310.00 299,800 0
09-Mar-2023 314.00 318.00 310.00 312.00 93,700 0
08-Mar-2023 314.00 314.00 308.00 314.00 263,600 0
07-Mar-2023 316.00 318.00 310.00 314.00 216,200 0
06-Mar-2023 316.00 324.00 316.00 316.00 658,200 0
03-Mar-2023 318.00 320.00 314.00 316.00 106,600 0
02-Mar-2023 316.00 320.00 314.00 318.00 170,200 0
01-Mar-2023 310.00 320.00 310.00 316.00 562,400 0
28-Feb-2023 310.00 312.00 308.00 310.00 184,800 0
27-Feb-2023 310.00 310.00 308.00 310.00 137,800 0
24-Feb-2023 310.00 310.00 308.00 310.00 117,500 0
23-Feb-2023 308.00 310.00 306.00 310.00 41,000 0
22-Feb-2023 306.00 320.00 306.00 308.00 273,400 0
21-Feb-2023 306.00 308.00 304.00 306.00 193,600 0
20-Feb-2023 306.00 310.00 306.00 306.00 182,200 0
17-Feb-2023 306.00 308.00 306.00 308.00 34,100 0
16-Feb-2023 308.00 308.00 304.00 306.00 174,100 0
15-Feb-2023 308.00 308.00 306.00 308.00 205,800 0
14-Feb-2023 308.00 308.00 306.00 308.00 96,900 0
13-Feb-2023 310.00 310.00 304.00 306.00 95,200 0
10-Feb-2023 306.00 308.00 300.00 308.00 371,100 0
09-Feb-2023 306.00 308.00 302.00 304.00 420,000 0
08-Feb-2023 306.00 308.00 304.00 306.00 114,600 0
07-Feb-2023 306.00 308.00 304.00 308.00 194,200 0
06-Feb-2023 306.00 308.00 304.00 306.00 100,100 0
03-Feb-2023 308.00 308.00 304.00 306.00 350,500 0
02-Feb-2023 304.00 310.00 304.00 308.00 292,500 0
01-Feb-2023 308.00 310.00 306.00 308.00 448,400 0
31-Jan-2023 306.00 312.00 304.00 308.00 217,600 0
30-Jan-2023 304.00 308.00 300.00 304.00 406,200 0
27-Jan-2023 304.00 306.00 302.00 304.00 346,500 0
26-Jan-2023 308.00 310.00 302.00 304.00 319,400 0
25-Jan-2023 304.00 308.00 302.00 306.00 155,200 0
24-Jan-2023 308.00 308.00 302.00 304.00 146,700 0
20-Jan-2023 304.00 306.00 302.00 302.00 103,700 0
19-Jan-2023 304.00 306.00 298.00 304.00 788,000 0
18-Jan-2023 304.00 306.00 302.00 304.00 98,900 0
17-Jan-2023 304.00 304.00 300.00 304.00 122,300 0
16-Jan-2023 304.00 306.00 300.00 304.00 86,700 0
13-Jan-2023 300.00 304.00 300.00 304.00 69,800 0
12-Jan-2023 304.00 304.00 300.00 300.00 395,800 0
11-Jan-2023 302.00 304.00 302.00 304.00 308,100 0
10-Jan-2023 304.00 304.00 296.00 302.00 300,400 0
09-Jan-2023 304.00 304.00 298.00 300.00 244,100 0
06-Jan-2023 298.00 304.00 296.00 298.00 356,600 0
05-Jan-2023 308.00 310.00 296.00 296.00 1,104,000 0
04-Jan-2023 306.00 308.00 304.00 306.00 131,500 0
03-Jan-2023 304.00 304.00 302.00 304.00 187,300 0
02-Jan-2023 304.00 304.00 302.00 304.00 47,200 0
30-Dec-2022 304.00 306.00 304.00 304.00 199,800 0
29-Dec-2022 304.00 308.00 296.00 304.00 229,500 0
28-Dec-2022 302.00 304.00 302.00 304.00 212,800 0
27-Dec-2022 302.00 304.00 300.00 302.00 124,600 0
26-Dec-2022 302.00 304.00 302.00 302.00 97,300 0
23-Dec-2022 300.00 304.00 300.00 302.00 132,800 0
22-Dec-2022 300.00 302.00 300.00 302.00 154,600 0
21-Dec-2022 300.00 300.00 298.00 300.00 148,600 0
20-Dec-2022 302.00 302.00 298.00 298.00 127,800 0
19-Dec-2022 302.00 302.00 298.00 300.00 235,200 0
16-Dec-2022 300.00 302.00 296.00 302.00 197,200 0
15-Dec-2022 302.00 302.00 298.00 300.00 229,600 0
14-Dec-2022 302.00 302.00 298.00 302.00 348,000 0
13-Dec-2022 302.00 302.00 298.00 302.00 188,400 0
12-Dec-2022 300.00 302.00 298.00 300.00 153,100 0
09-Dec-2022 304.00 304.00 300.00 300.00 200,800 0
08-Dec-2022 298.00 304.00 298.00 302.00 203,700 0
07-Dec-2022 302.00 306.00 298.00 298.00 367,800 0
06-Dec-2022 308.00 310.00 296.00 302.00 1,468,100 0
05-Dec-2022 310.00 312.00 306.00 308.00 531,500 0
02-Dec-2022 314.00 314.00 308.00 310.00 693,200 0
01-Dec-2022 312.00 316.00 310.00 312.00 1,025,500 0
30-Nov-2022 322.00 324.00 308.00 312.00 2,072,600 0
29-Nov-2022 312.00 330.00 310.00 316.00 3,196,100 0
28-Nov-2022 310.00 314.00 308.00 312.00 339,000 0
25-Nov-2022 312.00 314.00 308.00 312.00 829,000 0
24-Nov-2022 314.00 314.00 310.00 314.00 410,300 0
23-Nov-2022 308.00 314.00 308.00 314.00 703,600 0
22-Nov-2022 308.00 310.00 308.00 310.00 747,700 0
21-Nov-2022 304.00 308.00 304.00 306.00 133,000 0
18-Nov-2022 304.00 306.00 302.00 304.00 173,700 0
17-Nov-2022 300.00 302.00 294.00 302.00 619,500 0
16-Nov-2022 302.00 304.00 300.00 302.00 112,400 0
15-Nov-2022 306.00 306.00 300.00 302.00 308,600 0
14-Nov-2022 308.00 308.00 300.00 306.00 220,700 0
11-Nov-2022 304.00 308.00 304.00 308.00 209,700 0
10-Nov-2022 304.00 304.00 298.00 300.00 1,357,000 0
09-Nov-2022 306.00 308.00 300.00 304.00 296,100 0
08-Nov-2022 310.00 310.00 296.00 308.00 3,135,400 0
07-Nov-2022 310.00 314.00 308.00 310.00 402,300 0
04-Nov-2022 308.00 310.00 304.00 310.00 459,400 0
03-Nov-2022 316.00 322.00 306.00 312.00 1,468,500 0
02-Nov-2022 304.00 314.00 296.00 314.00 4,909,400 0
01-Nov-2022 296.00 304.00 294.00 302.00 2,603,000 0
31-Oct-2022 306.00 308.00 292.00 304.00 2,514,000 0
28-Oct-2022 304.00 306.00 300.00 306.00 211,100 0
27-Oct-2022 304.00 306.00 302.00 306.00 330,500 0