PT Paramita Bangun Sarana Tbk (IDX:PBSA)
Indonesia
· Delayed Price · Currency is IDR 1,445.00
-5.00 (-0.34%)
At close: Dec 5, 2025
IDX:PBSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,445.00 | 1,470.00 | 1,395.00 | 1,445.00 | 1,445.00 | -0.34% | 1,506,000 |
| Dec 4, 2025 | 1,600.00 | 1,620.00 | 1,425.00 | 1,450.00 | 1,450.00 | -9.09% | 6,711,900 |
| Dec 3, 2025 | 1,555.00 | 1,725.00 | 1,520.00 | 1,595.00 | 1,595.00 | 3.57% | 14,120,100 |
| Dec 2, 2025 | 1,440.00 | 1,565.00 | 1,420.00 | 1,540.00 | 1,540.00 | 7.32% | 3,036,300 |
| Dec 1, 2025 | 1,345.00 | 1,480.00 | 1,340.00 | 1,435.00 | 1,435.00 | 6.69% | 2,313,700 |
| Nov 28, 2025 | 1,350.00 | 1,420.00 | 1,310.00 | 1,345.00 | 1,345.00 | 2.28% | 1,452,400 |
| Nov 27, 2025 | 1,320.00 | 1,320.00 | 1,205.00 | 1,315.00 | 1,315.00 | -0.38% | 1,839,300 |
| Nov 26, 2025 | 1,355.00 | 1,380.00 | 1,290.00 | 1,320.00 | 1,320.00 | -2.58% | 2,799,500 |
| Nov 25, 2025 | 1,445.00 | 1,490.00 | 1,340.00 | 1,355.00 | 1,355.00 | -6.23% | 2,833,600 |
| Nov 24, 2025 | 1,440.00 | 1,490.00 | 1,400.00 | 1,445.00 | 1,445.00 | 0.35% | 2,487,500 |
| Nov 21, 2025 | 1,450.00 | 1,450.00 | 1,395.00 | 1,440.00 | 1,440.00 | -3.36% | 1,929,000 |
| Nov 20, 2025 | 1,485.00 | 1,540.00 | 1,410.00 | 1,490.00 | 1,490.00 | - | 2,709,900 |
| Nov 19, 2025 | 1,525.00 | 1,590.00 | 1,460.00 | 1,490.00 | 1,490.00 | 0.34% | 3,139,300 |
| Nov 18, 2025 | 1,850.00 | 1,850.00 | 1,410.00 | 1,485.00 | 1,485.00 | -7.19% | 17,409,200 |
| Nov 17, 2025 | 1,445.00 | 1,600.00 | 1,385.00 | 1,600.00 | 1,600.00 | 25.00% | 23,821,400 |
| Nov 14, 2025 | 1,070.00 | 1,350.00 | 1,050.00 | 1,280.00 | 1,280.00 | 14.80% | 9,754,900 |
| Nov 13, 2025 | 1,080.00 | 1,135.00 | 1,030.00 | 1,115.00 | 1,115.00 | 3.24% | 2,813,900 |
| Nov 12, 2025 | 1,000.00 | 1,095.00 | 990.00 | 1,080.00 | 1,080.00 | 9.09% | 4,044,000 |
| Nov 11, 2025 | 955.00 | 990.00 | 955.00 | 990.00 | 990.00 | 3.66% | 2,608,600 |
| Nov 10, 2025 | 950.00 | 960.00 | 930.00 | 955.00 | 955.00 | 2.69% | 771,700 |
| Nov 7, 2025 | 935.00 | 935.00 | 920.00 | 930.00 | 930.00 | - | 509,900 |
| Nov 6, 2025 | 935.00 | 935.00 | 915.00 | 930.00 | 930.00 | 1.09% | 829,300 |
| Nov 5, 2025 | 935.00 | 935.00 | 905.00 | 920.00 | 920.00 | -1.08% | 596,700 |
| Nov 4, 2025 | 920.00 | 935.00 | 920.00 | 930.00 | 930.00 | - | 918,100 |
| Nov 3, 2025 | 900.00 | 930.00 | 890.00 | 930.00 | 930.00 | 1.09% | 4,381,200 |
| Oct 31, 2025 | 875.00 | 935.00 | 875.00 | 920.00 | 920.00 | 5.75% | 2,894,900 |
| Oct 30, 2025 | 885.00 | 885.00 | 870.00 | 870.00 | 870.00 | -1.69% | 1,066,700 |
| Oct 29, 2025 | 875.00 | 885.00 | 870.00 | 885.00 | 885.00 | 1.14% | 352,300 |
| Oct 28, 2025 | 875.00 | 890.00 | 865.00 | 875.00 | 875.00 | - | 251,500 |
| Oct 27, 2025 | 915.00 | 920.00 | 855.00 | 875.00 | 875.00 | -4.37% | 4,270,800 |
| Oct 24, 2025 | 880.00 | 915.00 | 880.00 | 915.00 | 915.00 | 2.81% | 1,704,000 |
| Oct 23, 2025 | 905.00 | 905.00 | 880.00 | 890.00 | 890.00 | -1.11% | 578,500 |
| Oct 22, 2025 | 905.00 | 935.00 | 880.00 | 900.00 | 900.00 | - | 1,064,200 |
| Oct 21, 2025 | 910.00 | 920.00 | 890.00 | 900.00 | 900.00 | -0.55% | 610,600 |
| Oct 20, 2025 | 895.00 | 920.00 | 890.00 | 905.00 | 905.00 | 2.84% | 741,400 |
| Oct 17, 2025 | 885.00 | 890.00 | 865.00 | 880.00 | 880.00 | -0.56% | 4,188,200 |
| Oct 16, 2025 | 885.00 | 900.00 | 870.00 | 885.00 | 885.00 | -0.56% | 1,491,000 |
| Oct 15, 2025 | 865.00 | 950.00 | 865.00 | 890.00 | 890.00 | 2.89% | 7,895,900 |
| Oct 14, 2025 | 890.00 | 890.00 | 860.00 | 865.00 | 865.00 | -2.81% | 3,392,000 |
| Oct 13, 2025 | 900.00 | 900.00 | 880.00 | 890.00 | 890.00 | -1.11% | 982,700 |
| Oct 10, 2025 | 930.00 | 935.00 | 900.00 | 900.00 | 900.00 | -3.23% | 1,353,400 |
| Oct 9, 2025 | 940.00 | 950.00 | 910.00 | 930.00 | 930.00 | -1.06% | 1,479,000 |
| Oct 8, 2025 | 960.00 | 1,000.00 | 935.00 | 940.00 | 940.00 | -2.08% | 3,642,500 |
| Oct 7, 2025 | 935.00 | 980.00 | 935.00 | 960.00 | 960.00 | 2.67% | 4,036,700 |
| Oct 6, 2025 | 905.00 | 950.00 | 900.00 | 935.00 | 935.00 | 3.89% | 2,380,600 |
| Oct 3, 2025 | 895.00 | 910.00 | 810.00 | 900.00 | 900.00 | 1.69% | 4,464,000 |
| Oct 2, 2025 | 975.00 | 975.00 | 870.00 | 885.00 | 885.00 | -11.50% | 4,408,600 |
| Oct 1, 2025 | 1,000.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 1.52% | 1,085,900 |
| Sep 30, 2025 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 8.24% | 1,011,200 |
| Sep 29, 2025 | 910.00 | 915.00 | 910.00 | 910.00 | 910.00 | -9.00% | 2,833,000 |
| Sep 26, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.91% | 679,300 |
| Sep 25, 2025 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 1,898,900 |
| Sep 24, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 9.80% | 7,391,800 |
| Sep 23, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 9.68% | 9,866,300 |
| Sep 11, 2025 | 900.00 | 940.00 | 885.00 | 930.00 | 930.00 | 3.33% | 7,387,100 |
| Sep 10, 2025 | 865.00 | 900.00 | 855.00 | 900.00 | 900.00 | 4.65% | 6,694,800 |
| Sep 9, 2025 | 830.00 | 870.00 | 810.00 | 860.00 | 860.00 | 3.61% | 5,221,600 |
| Sep 8, 2025 | 875.00 | 925.00 | 805.00 | 830.00 | 830.00 | -5.14% | 12,478,200 |
| Sep 4, 2025 | 900.00 | 900.00 | 860.00 | 875.00 | 875.00 | -0.57% | 4,879,500 |
| Sep 3, 2025 | 915.00 | 1,050.00 | 840.00 | 880.00 | 880.00 | -1.68% | 18,786,800 |
| Sep 1, 2025 | 705.00 | 975.00 | 675.00 | 895.00 | 895.00 | 13.29% | 17,869,400 |
| Aug 29, 2025 | 780.00 | 845.00 | 700.00 | 790.00 | 790.00 | -3.66% | 11,309,600 |
| Aug 28, 2025 | 705.00 | 845.00 | 690.00 | 820.00 | 820.00 | 20.59% | 21,171,700 |
| Aug 27, 2025 | 580.00 | 680.00 | 560.00 | 680.00 | 680.00 | 17.24% | 6,575,900 |
| Aug 26, 2025 | 575.00 | 585.00 | 555.00 | 580.00 | 580.00 | 0.87% | 1,490,300 |
| Aug 25, 2025 | 575.00 | 580.00 | 545.00 | 575.00 | 575.00 | 3.60% | 2,298,300 |
| Aug 22, 2025 | 525.00 | 575.00 | 492.00 | 555.00 | 555.00 | 6.73% | 6,543,100 |
| Aug 21, 2025 | 555.00 | 590.00 | 505.00 | 520.00 | 520.00 | -7.14% | 6,410,900 |
| Aug 20, 2025 | 496.00 | 600.00 | 494.00 | 560.00 | 560.00 | 14.29% | 10,911,900 |
| Aug 19, 2025 | 436.00 | 525.00 | 436.00 | 490.00 | 490.00 | 13.95% | 16,537,700 |
| Aug 15, 2025 | 448.00 | 450.00 | 420.00 | 430.00 | 430.00 | -2.27% | 6,861,500 |
| Aug 14, 2025 | 410.00 | 440.00 | 410.00 | 440.00 | 440.00 | 7.32% | 6,204,400 |
| Aug 13, 2025 | 408.00 | 412.00 | 408.00 | 410.00 | 410.00 | 0.49% | 1,110,900 |
| Aug 12, 2025 | 408.00 | 414.00 | 406.00 | 408.00 | 408.00 | - | 1,599,000 |
| Aug 11, 2025 | 408.00 | 414.00 | 400.00 | 408.00 | 408.00 | - | 1,879,500 |
| Aug 8, 2025 | 412.00 | 412.00 | 404.00 | 408.00 | 408.00 | -0.97% | 1,426,100 |
| Aug 7, 2025 | 416.00 | 420.00 | 410.00 | 412.00 | 412.00 | -0.48% | 2,053,400 |
| Aug 6, 2025 | 404.00 | 418.00 | 398.00 | 414.00 | 414.00 | 2.48% | 4,385,300 |
| Aug 5, 2025 | 406.00 | 406.00 | 388.00 | 404.00 | 404.00 | - | 3,125,400 |
| Aug 4, 2025 | 402.00 | 408.00 | 396.00 | 404.00 | 404.00 | 1.51% | 3,706,200 |
| Aug 1, 2025 | 396.00 | 406.00 | 392.00 | 398.00 | 398.00 | 2.05% | 7,661,900 |
| Jul 31, 2025 | 404.00 | 420.00 | 390.00 | 390.00 | 390.00 | 5.98% | 15,818,600 |
| Jul 30, 2025 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | -1.08% | 428,300 |
| Jul 29, 2025 | 372.00 | 372.00 | 368.00 | 372.00 | 372.00 | - | 640,000 |
| Jul 28, 2025 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | - | 2,135,500 |
| Jul 25, 2025 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | - | 834,900 |
| Jul 24, 2025 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | - | 1,969,600 |
| Jul 23, 2025 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | - | 556,400 |
| Jul 22, 2025 | 374.00 | 376.00 | 366.00 | 372.00 | 372.00 | -0.53% | 1,282,800 |
| Jul 21, 2025 | 374.00 | 374.00 | 368.00 | 374.00 | 374.00 | 1.08% | 2,036,100 |
| Jul 18, 2025 | 370.00 | 374.00 | 366.00 | 370.00 | 370.00 | - | 2,974,100 |
| Jul 17, 2025 | 366.00 | 372.00 | 362.00 | 370.00 | 370.00 | 1.09% | 2,667,200 |
| Jul 16, 2025 | 364.00 | 368.00 | 364.00 | 366.00 | 366.00 | 0.55% | 406,900 |
| Jul 15, 2025 | 364.00 | 366.00 | 356.00 | 364.00 | 364.00 | - | 443,100 |
| Jul 14, 2025 | 368.00 | 368.00 | 356.00 | 364.00 | 364.00 | -0.55% | 763,300 |
| Jul 11, 2025 | 362.00 | 368.00 | 360.00 | 366.00 | 366.00 | 1.10% | 1,259,800 |
| Jul 10, 2025 | 358.00 | 366.00 | 356.00 | 362.00 | 362.00 | 1.69% | 1,331,700 |
| Jul 9, 2025 | 354.00 | 358.00 | 352.00 | 356.00 | 356.00 | 1.14% | 1,087,900 |
| Jul 8, 2025 | 354.00 | 356.00 | 346.00 | 352.00 | 352.00 | - | 1,464,400 |
| Jul 7, 2025 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | -1.12% | 870,400 |