PT Paramita Bangun Sarana Tbk (IDX:PBSA)
Indonesia
· Delayed Price · Currency is IDR 1,175.00
-15.00 (-1.26%)
Apr 29, 2026, 11:18 AM WIB
IDX:PBSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,240.00 | 1,240.00 | 1,170.00 | 1,190.00 | 1,190.00 | -4.03% | 5,623,400 |
| Apr 27, 2026 | 1,160.00 | 1,240.00 | 1,160.00 | 1,240.00 | 1,240.00 | 6.90% | 2,495,200 |
| Apr 24, 2026 | 1,215.00 | 1,230.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.93% | 2,671,000 |
| Apr 23, 2026 | 1,220.00 | 1,230.00 | 1,180.00 | 1,195.00 | 1,195.00 | 1.70% | 2,447,200 |
| Apr 22, 2026 | 1,150.00 | 1,195.00 | 1,150.00 | 1,175.00 | 1,175.00 | 2.17% | 4,508,900 |
| Apr 21, 2026 | 1,155.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 1,973,600 |
| Apr 20, 2026 | 1,200.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | -2.88% | 815,100 |
| Apr 17, 2026 | 1,240.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,215.00 | -2.02% | 364,200 |
| Apr 16, 2026 | 1,255.00 | 1,255.00 | 1,200.00 | 1,240.00 | 1,240.00 | 1.64% | 3,332,400 |
| Apr 15, 2026 | 1,220.00 | 1,270.00 | 1,190.00 | 1,220.00 | 1,220.00 | - | 2,151,200 |
| Apr 14, 2026 | 1,200.00 | 1,230.00 | 1,180.00 | 1,220.00 | 1,220.00 | 3.39% | 2,091,100 |
| Apr 13, 2026 | 1,180.00 | 1,190.00 | 1,120.00 | 1,180.00 | 1,180.00 | -0.42% | 1,213,700 |
| Apr 10, 2026 | 1,165.00 | 1,240.00 | 1,165.00 | 1,185.00 | 1,185.00 | 1.72% | 4,204,300 |
| Apr 9, 2026 | 1,165.00 | 1,175.00 | 1,120.00 | 1,165.00 | 1,165.00 | - | 1,431,600 |
| Apr 8, 2026 | 1,125.00 | 1,180.00 | 1,090.00 | 1,165.00 | 1,165.00 | 3.56% | 841,600 |
| Apr 7, 2026 | 1,110.00 | 1,145.00 | 1,085.00 | 1,125.00 | 1,125.00 | 2.27% | 1,353,700 |
| Apr 6, 2026 | 1,090.00 | 1,170.00 | 1,060.00 | 1,100.00 | 1,100.00 | -1.35% | 3,068,200 |
| Apr 2, 2026 | 1,195.00 | 1,195.00 | 1,115.00 | 1,115.00 | 1,115.00 | -6.30% | 540,000 |
| Apr 1, 2026 | 1,065.00 | 1,230.00 | 1,065.00 | 1,190.00 | 1,190.00 | 13.88% | 1,748,700 |
| Mar 31, 2026 | 1,105.00 | 1,145.00 | 1,045.00 | 1,045.00 | 1,045.00 | -5.43% | 677,000 |
| Mar 30, 2026 | 1,065.00 | 1,195.00 | 995.00 | 1,105.00 | 1,105.00 | 2.79% | 5,316,300 |
| Mar 27, 2026 | 1,175.00 | 1,180.00 | 1,050.00 | 1,075.00 | 1,075.00 | -10.04% | 2,891,700 |
| Mar 26, 2026 | 1,230.00 | 1,230.00 | 1,175.00 | 1,195.00 | 1,195.00 | -2.85% | 690,300 |
| Mar 25, 2026 | 1,225.00 | 1,250.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1.65% | 284,700 |
| Mar 17, 2026 | 1,215.00 | 1,255.00 | 1,190.00 | 1,210.00 | 1,210.00 | 0.41% | 3,227,200 |
| Mar 16, 2026 | 1,235.00 | 1,240.00 | 1,140.00 | 1,205.00 | 1,205.00 | -2.43% | 1,312,500 |
| Mar 13, 2026 | 1,230.00 | 1,255.00 | 1,195.00 | 1,235.00 | 1,235.00 | - | 3,632,500 |
| Mar 12, 2026 | 1,245.00 | 1,245.00 | 1,170.00 | 1,235.00 | 1,235.00 | 0.41% | 1,463,000 |
| Mar 11, 2026 | 1,220.00 | 1,275.00 | 1,210.00 | 1,230.00 | 1,230.00 | 0.82% | 4,371,700 |
| Mar 10, 2026 | 1,165.00 | 1,240.00 | 1,165.00 | 1,220.00 | 1,220.00 | 4.72% | 2,353,400 |
| Mar 9, 2026 | 1,070.00 | 1,200.00 | 1,070.00 | 1,165.00 | 1,165.00 | -6.80% | 3,679,600 |
| Mar 6, 2026 | 1,290.00 | 1,290.00 | 1,205.00 | 1,250.00 | 1,250.00 | -3.10% | 1,828,800 |
| Mar 5, 2026 | 1,250.00 | 1,295.00 | 1,225.00 | 1,290.00 | 1,290.00 | 4.88% | 3,161,800 |
| Mar 4, 2026 | 1,260.00 | 1,305.00 | 1,220.00 | 1,230.00 | 1,230.00 | -7.52% | 3,282,900 |
| Mar 3, 2026 | 1,280.00 | 1,345.00 | 1,205.00 | 1,330.00 | 1,330.00 | 4.31% | 4,007,600 |
| Mar 2, 2026 | 1,200.00 | 1,275.00 | 1,155.00 | 1,275.00 | 1,275.00 | -2.30% | 3,574,200 |
| Feb 27, 2026 | 1,205.00 | 1,325.00 | 1,190.00 | 1,305.00 | 1,305.00 | 2.35% | 9,217,500 |
| Feb 26, 2026 | 1,325.00 | 1,350.00 | 1,200.00 | 1,275.00 | 1,275.00 | -3.77% | 4,267,600 |
| Feb 25, 2026 | 1,300.00 | 1,350.00 | 1,300.00 | 1,325.00 | 1,325.00 | - | 3,860,300 |
| Feb 24, 2026 | 1,355.00 | 1,405.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.85% | 2,948,000 |
| Feb 23, 2026 | 1,400.00 | 1,415.00 | 1,310.00 | 1,350.00 | 1,350.00 | -2.53% | 4,666,900 |
| Feb 20, 2026 | 1,425.00 | 1,435.00 | 1,350.00 | 1,385.00 | 1,385.00 | -1.07% | 2,702,100 |
| Feb 19, 2026 | 1,450.00 | 1,450.00 | 1,380.00 | 1,400.00 | 1,400.00 | -2.10% | 3,176,800 |
| Feb 18, 2026 | 1,450.00 | 1,480.00 | 1,400.00 | 1,430.00 | 1,430.00 | -1.38% | 2,932,200 |
| Feb 13, 2026 | 1,480.00 | 1,480.00 | 1,415.00 | 1,450.00 | 1,450.00 | -2.03% | 1,840,500 |
| Feb 12, 2026 | 1,500.00 | 1,585.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.67% | 3,061,900 |
| Feb 11, 2026 | 1,425.00 | 1,490.00 | 1,380.00 | 1,490.00 | 1,490.00 | 4.56% | 3,637,200 |
| Feb 10, 2026 | 1,415.00 | 1,465.00 | 1,400.00 | 1,425.00 | 1,425.00 | 0.35% | 3,159,400 |
| Feb 9, 2026 | 1,300.00 | 1,420.00 | 1,220.00 | 1,420.00 | 1,420.00 | 7.98% | 2,837,400 |
| Feb 6, 2026 | 1,445.00 | 1,485.00 | 1,300.00 | 1,315.00 | 1,315.00 | -12.04% | 5,687,700 |
| Feb 5, 2026 | 1,515.00 | 1,600.00 | 1,480.00 | 1,495.00 | 1,495.00 | -0.66% | 3,544,300 |
| Feb 4, 2026 | 1,640.00 | 1,650.00 | 1,415.00 | 1,505.00 | 1,505.00 | -6.81% | 7,382,500 |
| Feb 3, 2026 | 1,460.00 | 1,640.00 | 1,300.00 | 1,615.00 | 1,615.00 | 7.67% | 11,865,400 |
| Feb 2, 2026 | 1,355.00 | 1,500.00 | 1,330.00 | 1,500.00 | 1,500.00 | -3.85% | 31,478,800 |
| Jan 30, 2026 | 1,815.00 | 1,880.00 | 1,545.00 | 1,560.00 | 1,560.00 | -14.05% | 29,253,600 |
| Jan 29, 2026 | 1,710.00 | 1,905.00 | 1,710.00 | 1,815.00 | 1,815.00 | -9.70% | 24,320,400 |
| Jan 28, 2026 | 2,010.00 | 2,080.00 | 2,010.00 | 2,010.00 | 2,010.00 | -14.83% | 25,849,600 |
| Jan 27, 2026 | 2,270.00 | 2,460.00 | 2,260.00 | 2,360.00 | 2,360.00 | 1.29% | 14,502,500 |
| Jan 26, 2026 | 2,440.00 | 2,600.00 | 2,260.00 | 2,330.00 | 2,330.00 | -4.51% | 18,384,400 |
| Jan 23, 2026 | 2,700.00 | 2,750.00 | 2,290.00 | 2,440.00 | 2,440.00 | -9.29% | 33,121,700 |
| Jan 21, 2026 | 2,480.00 | 2,720.00 | 2,350.00 | 2,690.00 | 2,690.00 | 9.80% | 24,081,300 |
| Jan 20, 2026 | 2,660.00 | 2,750.00 | 2,380.00 | 2,450.00 | 2,450.00 | -2.00% | 35,613,700 |
| Jan 19, 2026 | 2,200.00 | 2,620.00 | 2,200.00 | 2,500.00 | 2,500.00 | 16.28% | 40,687,100 |
| Jan 15, 2026 | 2,010.00 | 2,180.00 | 1,940.00 | 2,150.00 | 2,150.00 | 10.82% | 29,970,600 |
| Jan 14, 2026 | 1,830.00 | 1,975.00 | 1,830.00 | 1,940.00 | 1,940.00 | 6.01% | 8,254,000 |
| Jan 13, 2026 | 1,955.00 | 2,080.00 | 1,805.00 | 1,830.00 | 1,830.00 | -3.43% | 20,302,000 |
| Jan 12, 2026 | 2,180.00 | 2,480.00 | 1,845.00 | 1,895.00 | 1,895.00 | -11.86% | 52,633,300 |
| Jan 9, 2026 | 2,130.00 | 2,340.00 | 2,000.00 | 2,150.00 | 2,150.00 | 4.37% | 36,159,400 |
| Jan 8, 2026 | 1,645.00 | 2,060.00 | 1,610.00 | 2,060.00 | 2,060.00 | 24.47% | 42,308,600 |
| Jan 7, 2026 | 1,575.00 | 1,680.00 | 1,550.00 | 1,655.00 | 1,655.00 | 5.08% | 9,969,600 |
| Jan 6, 2026 | 1,625.00 | 1,640.00 | 1,555.00 | 1,575.00 | 1,575.00 | -2.17% | 6,248,000 |
| Jan 5, 2026 | 1,570.00 | 1,675.00 | 1,505.00 | 1,610.00 | 1,610.00 | 3.87% | 22,518,400 |
| Jan 2, 2026 | 1,500.00 | 1,580.00 | 1,490.00 | 1,550.00 | 1,550.00 | 3.33% | 2,470,700 |
| Dec 30, 2025 | 1,505.00 | 1,545.00 | 1,475.00 | 1,500.00 | 1,500.00 | -0.33% | 4,528,500 |
| Dec 29, 2025 | 1,515.00 | 1,515.00 | 1,470.00 | 1,505.00 | 1,505.00 | -0.33% | 1,430,200 |
| Dec 24, 2025 | 1,530.00 | 1,545.00 | 1,470.00 | 1,510.00 | 1,510.00 | -1.31% | 1,906,900 |
| Dec 23, 2025 | 1,610.00 | 1,630.00 | 1,500.00 | 1,530.00 | 1,530.00 | -5.26% | 4,383,200 |
| Dec 22, 2025 | 1,455.00 | 1,640.00 | 1,410.00 | 1,615.00 | 1,615.00 | 10.62% | 7,478,600 |
| Dec 19, 2025 | 1,535.00 | 1,535.00 | 1,435.00 | 1,460.00 | 1,460.00 | -3.95% | 3,460,700 |
| Dec 18, 2025 | 1,430.00 | 1,620.00 | 1,430.00 | 1,520.00 | 1,520.00 | 6.29% | 13,054,700 |
| Dec 17, 2025 | 1,500.00 | 1,560.00 | 1,425.00 | 1,430.00 | 1,430.00 | -2.05% | 13,065,500 |
| Dec 16, 2025 | 1,595.00 | 1,595.00 | 1,420.00 | 1,460.00 | 1,460.00 | -5.19% | 8,505,200 |
| Dec 15, 2025 | 1,620.00 | 1,740.00 | 1,540.00 | 1,540.00 | 1,540.00 | -6.10% | 7,283,400 |
| Dec 12, 2025 | 1,825.00 | 1,845.00 | 1,625.00 | 1,640.00 | 1,640.00 | -9.64% | 11,628,500 |
| Dec 11, 2025 | 1,950.00 | 2,160.00 | 1,735.00 | 1,815.00 | 1,815.00 | 4.61% | 49,578,100 |
| Dec 10, 2025 | 1,425.00 | 1,780.00 | 1,420.00 | 1,735.00 | 1,735.00 | 21.75% | 21,228,600 |
| Dec 9, 2025 | 1,330.00 | 1,465.00 | 1,300.00 | 1,425.00 | 1,425.00 | 7.14% | 3,513,400 |
| Dec 8, 2025 | 1,445.00 | 1,445.00 | 1,320.00 | 1,330.00 | 1,330.00 | -7.96% | 5,637,300 |
| 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 |