PT Paramita Bangun Sarana Tbk PBSA

IDX · Indonesia · Industrial Services

IDR 750.00-5.00 (-0.66%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 750.00	-0.66%	IDR 765.00	IDR 780.00	IDR 735.00	818.80K
2026-09-30	IDR 755.00	+0.67%	IDR 750.00	IDR 775.00	IDR 740.00	1.06M
2026-09-29	IDR 750.00	-2.60%	IDR 775.00	IDR 775.00	IDR 725.00	2.68M
2026-09-28	IDR 770.00	-4.94%	IDR 810.00	IDR 810.00	IDR 770.00	1.43M
2026-09-25	IDR 810.00	0.00%	IDR 810.00	IDR 850.00	IDR 785.00	3.11M
2026-09-24	IDR 810.00	-1.22%	IDR 810.00	IDR 840.00	IDR 785.00	2.17M
2026-09-23	IDR 820.00	+11.56%	IDR 750.00	IDR 820.00	IDR 745.00	5.86M
2026-09-22	IDR 735.00	+1.38%	IDR 725.00	IDR 750.00	IDR 715.00	1.24M
2026-09-21	IDR 725.00	0.00%	IDR 725.00	IDR 740.00	IDR 715.00	771.90K
2026-09-18	IDR 725.00	-2.03%	IDR 745.00	IDR 745.00	IDR 710.00	1.15M
2026-09-17	IDR 740.00	-1.33%	IDR 750.00	IDR 755.00	IDR 730.00	1.45M
2026-09-16	IDR 750.00	+0.67%	IDR 745.00	IDR 775.00	IDR 730.00	3.15M
2026-09-15	IDR 745.00	-0.67%	IDR 750.00	IDR 780.00	IDR 725.00	2.37M
2026-09-14	IDR 750.00	0.00%	IDR 755.00	IDR 760.00	IDR 715.00	2.37M
2026-09-11	IDR 750.00	-1.32%	IDR 760.00	IDR 770.00	IDR 750.00	994.00K
2026-09-10	IDR 760.00	-3.80%	IDR 790.00	IDR 790.00	IDR 750.00	1.92M
2026-09-09	IDR 790.00	-0.63%	IDR 800.00	IDR 800.00	IDR 760.00	2.54M
2026-09-08	IDR 795.00	-3.05%	IDR 820.00	IDR 825.00	IDR 795.00	1.83M
2026-09-07	IDR 820.00	+0.61%	IDR 820.00	IDR 825.00	IDR 800.00	715.00K
2026-09-04	IDR 815.00	0.00%	IDR 825.00	IDR 840.00	IDR 800.00	1.00M
2026-09-03	IDR 815.00	0.00%	IDR 820.00	IDR 825.00	IDR 805.00	1.34M
2026-09-02	IDR 815.00	-1.81%	IDR 830.00	IDR 840.00	IDR 805.00	1.24M
2026-09-01	IDR 830.00	-1.78%	IDR 845.00	IDR 850.00	IDR 800.00	1.29M
2026-08-31	IDR 845.00	+1.20%	IDR 855.00	IDR 860.00	IDR 830.00	740.40K
2026-08-28	IDR 835.00	+0.60%	IDR 850.00	IDR 865.00	IDR 830.00	885.00K
2026-08-27	IDR 830.00	+3.75%	IDR 800.00	IDR 845.00	IDR 785.00	663.10K
2026-08-26	IDR 800.00	-0.62%	IDR 775.00	IDR 835.00	IDR 755.00	1.43M
2026-08-24	IDR 805.00	-6.94%	IDR 865.00	IDR 865.00	IDR 800.00	2.15M
2026-08-21	IDR 865.00	+1.76%	IDR 850.00	IDR 900.00	IDR 825.00	1.19M
2026-08-20	IDR 850.00	0.00%	IDR 850.00	IDR 870.00	IDR 835.00	754.40K
2026-08-19	IDR 850.00	-3.95%	IDR 885.00	IDR 885.00	IDR 845.00	752.50K
2026-08-18	IDR 885.00	+1.72%	IDR 890.00	IDR 925.00	IDR 840.00	2.21M
2026-08-14	IDR 870.00	-4.40%	IDR 890.00	IDR 890.00	IDR 825.00	2.97M
2026-08-13	IDR 910.00	+22.97%	IDR 760.00	IDR 925.00	IDR 760.00	11.49M
2026-08-12	IDR 740.00	+0.68%	IDR 740.00	IDR 755.00	IDR 730.00	514.10K
2026-08-11	IDR 735.00	-0.68%	IDR 745.00	IDR 750.00	IDR 735.00	319.90K
2026-08-10	IDR 740.00	+0.68%	IDR 735.00	IDR 750.00	IDR 735.00	214.70K
2026-08-07	IDR 735.00	-2.00%	IDR 745.00	IDR 755.00	IDR 730.00	764.90K
2026-08-06	IDR 750.00	0.00%	IDR 745.00	IDR 755.00	IDR 715.00	2.15M
2026-08-05	IDR 750.00	-0.66%	IDR 760.00	IDR 760.00	IDR 740.00	672.20K
2026-08-04	IDR 755.00	+2.03%	IDR 750.00	IDR 770.00	IDR 730.00	194.90K
2026-08-03	IDR 740.00	-3.90%	IDR 760.00	IDR 800.00	IDR 730.00	412.90K
2026-07-31	IDR 770.00	+2.67%	IDR 750.00	IDR 790.00	IDR 740.00	484.90K
2026-07-30	IDR 750.00	+2.74%	IDR 730.00	IDR 770.00	IDR 725.00	323.80K
2026-07-29	IDR 730.00	-3.31%	IDR 760.00	IDR 775.00	IDR 725.00	521.20K
2026-07-28	IDR 755.00	-3.21%	IDR 805.00	IDR 805.00	IDR 750.00	625.50K
2026-07-27	IDR 780.00	+0.65%	IDR 775.00	IDR 830.00	IDR 775.00	251.00K
2026-07-24	IDR 775.00	-6.06%	IDR 825.00	IDR 825.00	IDR 765.00	596.50K
2026-07-23	IDR 825.00	+2.48%	IDR 830.00	IDR 860.00	IDR 790.00	1.60M
2026-07-22	IDR 805.00	+4.55%	IDR 775.00	IDR 830.00	IDR 770.00	1.72M
2026-07-21	IDR 770.00	+0.65%	IDR 760.00	IDR 795.00	IDR 740.00	725.90K
2026-07-20	IDR 765.00	-0.65%	IDR 770.00	IDR 785.00	IDR 730.00	894.00K
2026-07-17	IDR 770.00	+1.99%	IDR 755.00	IDR 790.00	IDR 735.00	453.00K
2026-07-16	IDR 755.00	+3.42%	IDR 730.00	IDR 755.00	IDR 725.00	877.30K
2026-07-15	IDR 730.00	+1.39%	IDR 715.00	IDR 735.00	IDR 715.00	424.20K
2026-07-14	IDR 720.00	0.00%	IDR 725.00	IDR 730.00	IDR 720.00	610.50K
2026-07-13	IDR 720.00	-3.36%	IDR 745.00	IDR 745.00	IDR 710.00	505.20K
2026-07-10	IDR 745.00	+2.05%	IDR 735.00	IDR 760.00	IDR 735.00	182.00K
2026-07-09	IDR 730.00	-12.57%	IDR 730.00	IDR 785.00	IDR 730.00	1.74M
2026-07-08	IDR 835.00	+0.60%	IDR 840.00	IDR 850.00	IDR 795.00	3.60M
2026-07-07	IDR 830.00	-0.60%	IDR 850.00	IDR 850.00	IDR 820.00	1.36M
2026-07-06	IDR 835.00	+0.60%	IDR 835.00	IDR 850.00	IDR 810.00	642.90K
2026-07-03	IDR 830.00	+2.47%	IDR 810.00	IDR 845.00	IDR 795.00	1.32M
2026-07-02	IDR 810.00	+5.19%	IDR 790.00	IDR 840.00	IDR 760.00	510.50K
2026-07-01	IDR 770.00	+2.67%	IDR 760.00	IDR 790.00	IDR 745.00	518.50K
2026-06-30	IDR 750.00	-1.32%	IDR 760.00	IDR 780.00	IDR 735.00	327.90K
2026-06-29	IDR 760.00	+4.11%	IDR 730.00	IDR 850.00	IDR 730.00	1.01M
2026-06-26	IDR 730.00	+0.69%	IDR 725.00	IDR 770.00	IDR 710.00	754.90K
2026-06-25	IDR 725.00	+4.32%	IDR 705.00	IDR 735.00	IDR 700.00	77.70K
2026-06-24	IDR 695.00	-3.47%	IDR 720.00	IDR 780.00	IDR 695.00	939.80K
2026-06-23	IDR 720.00	-2.70%	IDR 720.00	IDR 740.00	IDR 720.00	235.70K
2026-06-22	IDR 740.00	-1.33%	IDR 755.00	IDR 755.00	IDR 715.00	417.00K
2026-06-19	IDR 750.00	+4.17%	IDR 745.00	IDR 770.00	IDR 735.00	241.30K
2026-06-18	IDR 720.00	-4.00%	IDR 750.00	IDR 755.00	IDR 710.00	588.30K
2026-06-17	IDR 750.00	+1.35%	IDR 780.00	IDR 780.00	IDR 720.00	663.20K
2026-06-15	IDR 740.00	+4.23%	IDR 740.00	IDR 800.00	IDR 730.00	2.62M
2026-06-12	IDR 710.00	+2.16%	IDR 695.00	IDR 750.00	IDR 695.00	501.80K
2026-06-11	IDR 695.00	-9.15%	IDR 800.00	IDR 800.00	IDR 690.00	699.10K
2026-06-10	IDR 765.00	+8.51%	IDR 705.00	IDR 790.00	IDR 620.00	2.07M
2026-06-09	IDR 705.00	+16.53%	IDR 605.00	IDR 720.00	IDR 605.00	4.77M
2026-06-08	IDR 605.00	-6.92%	IDR 555.00	IDR 765.00	IDR 555.00	3.17M
2026-06-05	IDR 650.00	-8.45%	IDR 710.00	IDR 710.00	IDR 615.00	1.16M
2026-06-04	IDR 710.00	-5.33%	IDR 750.00	IDR 750.00	IDR 645.00	1.18M
2026-06-03	IDR 750.00	-9.09%	IDR 810.00	IDR 825.00	IDR 750.00	1.25M
2026-06-02	IDR 825.00	-5.17%	IDR 870.00	IDR 940.00	IDR 820.00	1.64M
2026-05-29	IDR 870.00	+8.07%	IDR 820.00	IDR 880.00	IDR 785.00	2.59M
2026-05-28	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-27	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-26	IDR 805.00	-5.29%	IDR 860.00	IDR 870.00	IDR 790.00	1.30M
2026-05-25	IDR 850.00	0.00%	IDR 845.00	IDR 860.00	IDR 790.00	1.01M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 750.00	-0.66%	IDR 765.00	IDR 780.00	IDR 735.00	818.80K
2026-09-30	IDR 755.00	+0.67%	IDR 750.00	IDR 775.00	IDR 740.00	1.06M
2026-09-29	IDR 750.00	-2.60%	IDR 775.00	IDR 775.00	IDR 725.00	2.68M
2026-09-28	IDR 770.00	-4.94%	IDR 810.00	IDR 810.00	IDR 770.00	1.43M
2026-09-25	IDR 810.00	0.00%	IDR 810.00	IDR 850.00	IDR 785.00	3.11M
2026-09-24	IDR 810.00	-1.22%	IDR 810.00	IDR 840.00	IDR 785.00	2.17M
2026-09-23	IDR 820.00	+11.56%	IDR 750.00	IDR 820.00	IDR 745.00	5.86M
2026-09-22	IDR 735.00	+1.38%	IDR 725.00	IDR 750.00	IDR 715.00	1.24M
2026-09-21	IDR 725.00	0.00%	IDR 725.00	IDR 740.00	IDR 715.00	771.90K
2026-09-18	IDR 725.00	-2.03%	IDR 745.00	IDR 745.00	IDR 710.00	1.15M
2026-09-17	IDR 740.00	-1.33%	IDR 750.00	IDR 755.00	IDR 730.00	1.45M
2026-09-16	IDR 750.00	+0.67%	IDR 745.00	IDR 775.00	IDR 730.00	3.15M
2026-09-15	IDR 745.00	-0.67%	IDR 750.00	IDR 780.00	IDR 725.00	2.37M
2026-09-14	IDR 750.00	0.00%	IDR 755.00	IDR 760.00	IDR 715.00	2.37M
2026-09-11	IDR 750.00	-1.32%	IDR 760.00	IDR 770.00	IDR 750.00	994.00K
2026-09-10	IDR 760.00	-3.80%	IDR 790.00	IDR 790.00	IDR 750.00	1.92M
2026-09-09	IDR 790.00	-0.63%	IDR 800.00	IDR 800.00	IDR 760.00	2.54M
2026-09-08	IDR 795.00	-3.05%	IDR 820.00	IDR 825.00	IDR 795.00	1.83M
2026-09-07	IDR 820.00	+0.61%	IDR 820.00	IDR 825.00	IDR 800.00	715.00K
2026-09-04	IDR 815.00	0.00%	IDR 825.00	IDR 840.00	IDR 800.00	1.00M
2026-09-03	IDR 815.00	0.00%	IDR 820.00	IDR 825.00	IDR 805.00	1.34M
2026-09-02	IDR 815.00	-1.81%	IDR 830.00	IDR 840.00	IDR 805.00	1.24M
2026-09-01	IDR 830.00	-1.78%	IDR 845.00	IDR 850.00	IDR 800.00	1.29M
2026-08-31	IDR 845.00	+1.20%	IDR 855.00	IDR 860.00	IDR 830.00	740.40K
2026-08-28	IDR 835.00	+0.60%	IDR 850.00	IDR 865.00	IDR 830.00	885.00K
2026-08-27	IDR 830.00	+3.75%	IDR 800.00	IDR 845.00	IDR 785.00	663.10K
2026-08-26	IDR 800.00	-0.62%	IDR 775.00	IDR 835.00	IDR 755.00	1.43M
2026-08-24	IDR 805.00	-6.94%	IDR 865.00	IDR 865.00	IDR 800.00	2.15M
2026-08-21	IDR 865.00	+1.76%	IDR 850.00	IDR 900.00	IDR 825.00	1.19M
2026-08-20	IDR 850.00	0.00%	IDR 850.00	IDR 870.00	IDR 835.00	754.40K
2026-08-19	IDR 850.00	-3.95%	IDR 885.00	IDR 885.00	IDR 845.00	752.50K
2026-08-18	IDR 885.00	+1.72%	IDR 890.00	IDR 925.00	IDR 840.00	2.21M
2026-08-14	IDR 870.00	-4.40%	IDR 890.00	IDR 890.00	IDR 825.00	2.97M
2026-08-13	IDR 910.00	+22.97%	IDR 760.00	IDR 925.00	IDR 760.00	11.49M
2026-08-12	IDR 740.00	+0.68%	IDR 740.00	IDR 755.00	IDR 730.00	514.10K
2026-08-11	IDR 735.00	-0.68%	IDR 745.00	IDR 750.00	IDR 735.00	319.90K
2026-08-10	IDR 740.00	+0.68%	IDR 735.00	IDR 750.00	IDR 735.00	214.70K
2026-08-07	IDR 735.00	-2.00%	IDR 745.00	IDR 755.00	IDR 730.00	764.90K
2026-08-06	IDR 750.00	0.00%	IDR 745.00	IDR 755.00	IDR 715.00	2.15M
2026-08-05	IDR 750.00	-0.66%	IDR 760.00	IDR 760.00	IDR 740.00	672.20K
2026-08-04	IDR 755.00	+2.03%	IDR 750.00	IDR 770.00	IDR 730.00	194.90K
2026-08-03	IDR 740.00	-3.90%	IDR 760.00	IDR 800.00	IDR 730.00	412.90K
2026-07-31	IDR 770.00	+2.67%	IDR 750.00	IDR 790.00	IDR 740.00	484.90K
2026-07-30	IDR 750.00	+2.74%	IDR 730.00	IDR 770.00	IDR 725.00	323.80K
2026-07-29	IDR 730.00	-3.31%	IDR 760.00	IDR 775.00	IDR 725.00	521.20K
2026-07-28	IDR 755.00	-3.21%	IDR 805.00	IDR 805.00	IDR 750.00	625.50K
2026-07-27	IDR 780.00	+0.65%	IDR 775.00	IDR 830.00	IDR 775.00	251.00K
2026-07-24	IDR 775.00	-6.06%	IDR 825.00	IDR 825.00	IDR 765.00	596.50K
2026-07-23	IDR 825.00	+2.48%	IDR 830.00	IDR 860.00	IDR 790.00	1.60M
2026-07-22	IDR 805.00	+4.55%	IDR 775.00	IDR 830.00	IDR 770.00	1.72M
2026-07-21	IDR 770.00	+0.65%	IDR 760.00	IDR 795.00	IDR 740.00	725.90K
2026-07-20	IDR 765.00	-0.65%	IDR 770.00	IDR 785.00	IDR 730.00	894.00K
2026-07-17	IDR 770.00	+1.99%	IDR 755.00	IDR 790.00	IDR 735.00	453.00K
2026-07-16	IDR 755.00	+3.42%	IDR 730.00	IDR 755.00	IDR 725.00	877.30K
2026-07-15	IDR 730.00	+1.39%	IDR 715.00	IDR 735.00	IDR 715.00	424.20K
2026-07-14	IDR 720.00	0.00%	IDR 725.00	IDR 730.00	IDR 720.00	610.50K
2026-07-13	IDR 720.00	-3.36%	IDR 745.00	IDR 745.00	IDR 710.00	505.20K
2026-07-10	IDR 745.00	+2.05%	IDR 735.00	IDR 760.00	IDR 735.00	182.00K
2026-07-09	IDR 730.00	-12.57%	IDR 730.00	IDR 785.00	IDR 730.00	1.74M
2026-07-08	IDR 835.00	+0.60%	IDR 840.00	IDR 850.00	IDR 795.00	3.60M
2026-07-07	IDR 830.00	-0.60%	IDR 850.00	IDR 850.00	IDR 820.00	1.36M
2026-07-06	IDR 835.00	+0.60%	IDR 835.00	IDR 850.00	IDR 810.00	642.90K
2026-07-03	IDR 830.00	+2.47%	IDR 810.00	IDR 845.00	IDR 795.00	1.32M
2026-07-02	IDR 810.00	+5.19%	IDR 790.00	IDR 840.00	IDR 760.00	510.50K
2026-07-01	IDR 770.00	+2.67%	IDR 760.00	IDR 790.00	IDR 745.00	518.50K
2026-06-30	IDR 750.00	-1.32%	IDR 760.00	IDR 780.00	IDR 735.00	327.90K
2026-06-29	IDR 760.00	+4.11%	IDR 730.00	IDR 850.00	IDR 730.00	1.01M
2026-06-26	IDR 730.00	+0.69%	IDR 725.00	IDR 770.00	IDR 710.00	754.90K
2026-06-25	IDR 725.00	+4.32%	IDR 705.00	IDR 735.00	IDR 700.00	77.70K
2026-06-24	IDR 695.00	-3.47%	IDR 720.00	IDR 780.00	IDR 695.00	939.80K
2026-06-23	IDR 720.00	-2.70%	IDR 720.00	IDR 740.00	IDR 720.00	235.70K
2026-06-22	IDR 740.00	-1.33%	IDR 755.00	IDR 755.00	IDR 715.00	417.00K
2026-06-19	IDR 750.00	+4.17%	IDR 745.00	IDR 770.00	IDR 735.00	241.30K
2026-06-18	IDR 720.00	-4.00%	IDR 750.00	IDR 755.00	IDR 710.00	588.30K
2026-06-17	IDR 750.00	+1.35%	IDR 780.00	IDR 780.00	IDR 720.00	663.20K
2026-06-15	IDR 740.00	+4.23%	IDR 740.00	IDR 800.00	IDR 730.00	2.62M
2026-06-12	IDR 710.00	+2.16%	IDR 695.00	IDR 750.00	IDR 695.00	501.80K
2026-06-11	IDR 695.00	-9.15%	IDR 800.00	IDR 800.00	IDR 690.00	699.10K
2026-06-10	IDR 765.00	+8.51%	IDR 705.00	IDR 790.00	IDR 620.00	2.07M
2026-06-09	IDR 705.00	+16.53%	IDR 605.00	IDR 720.00	IDR 605.00	4.77M
2026-06-08	IDR 605.00	-6.92%	IDR 555.00	IDR 765.00	IDR 555.00	3.17M
2026-06-05	IDR 650.00	-8.45%	IDR 710.00	IDR 710.00	IDR 615.00	1.16M
2026-06-04	IDR 710.00	-5.33%	IDR 750.00	IDR 750.00	IDR 645.00	1.18M
2026-06-03	IDR 750.00	-9.09%	IDR 810.00	IDR 825.00	IDR 750.00	1.25M
2026-06-02	IDR 825.00	-5.17%	IDR 870.00	IDR 940.00	IDR 820.00	1.64M
2026-05-29	IDR 870.00	+8.07%	IDR 820.00	IDR 880.00	IDR 785.00	2.59M
2026-05-28	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-27	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-26	IDR 805.00	-5.29%	IDR 860.00	IDR 870.00	IDR 790.00	1.30M
2026-05-25	IDR 850.00	0.00%	IDR 845.00	IDR 860.00	IDR 790.00	1.01M