PT Paramita Bangun Sarana Tbk (PBSA.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:12PM WIB
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 1,436,400 |
| 25 jun 2024 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 1,369,800 |
| 24 jun 2024 | 290.00 | 290.00 | 284.00 | 290.00 | 290.00 | 694,900 |
| 21 jun 2024 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 943,100 |
| 20 jun 2024 | 290.00 | 292.00 | 278.00 | 288.00 | 288.00 | 2,061,800 |
| 19 jun 2024 | 290.00 | 294.00 | 286.00 | 290.00 | 290.00 | 684,600 |
| 14 jun 2024 | 296.00 | 298.00 | 284.00 | 288.00 | 288.00 | 1,728,200 |
| 13 jun 2024 | 294.00 | 298.00 | 294.00 | 296.00 | 296.00 | 284,600 |
| 12 jun 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 658,300 |
| 11 jun 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 460,200 |
| 10 jun 2024 | 298.00 | 300.00 | 292.00 | 296.00 | 296.00 | 1,012,600 |
| 07 jun 2024 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | 824,300 |
| 06 jun 2024 | 300.00 | 304.00 | 294.00 | 298.00 | 298.00 | 653,600 |
| 05 jun 2024 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 603,500 |
| 04 jun 2024 | 294.00 | 298.00 | 292.00 | 294.00 | 294.00 | 904,500 |
| 03 jun 2024 | 294.00 | 298.00 | 292.00 | 296.00 | 296.00 | 1,795,000 |
| 31 may 2024 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | 1,030,800 |
| 30 may 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 496,400 |
| 29 may 2024 | 296.00 | 296.00 | 292.00 | 296.00 | 296.00 | 514,800 |
| 28 may 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 238,900 |
| 27 may 2024 | 294.00 | 298.00 | 292.00 | 292.00 | 292.00 | 741,000 |
| 22 may 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 524,300 |
| 21 may 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 605,900 |
| 20 may 2024 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 1,588,100 |
| 17 may 2024 | 296.00 | 296.00 | 292.00 | 296.00 | 296.00 | 741,900 |
| 16 may 2024 | 296.00 | 296.00 | 294.00 | 296.00 | 296.00 | 517,100 |
| 15 may 2024 | 296.00 | 296.00 | 292.00 | 296.00 | 296.00 | 601,500 |
| 14 may 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 499,500 |
| 13 may 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 733,900 |
| 08 may 2024 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 734,300 |
| 07 may 2024 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | 1,175,800 |
| 06 may 2024 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | 714,200 |
| 03 may 2024 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 512,400 |
| 02 may 2024 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,137,600 |
| 30 abr 2024 | 294.00 | 298.00 | 292.00 | 298.00 | 298.00 | 1,013,700 |
| 29 abr 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 567,100 |
| 26 abr 2024 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | 1,800,400 |
| 25 abr 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 358,700 |
| 24 abr 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 409,900 |
| 23 abr 2024 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | 469,600 |
| 22 abr 2024 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 459,900 |
| 19 abr 2024 | 300.00 | 304.00 | 292.00 | 296.00 | 296.00 | 663,000 |
| 18 abr 2024 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 929,400 |
| 17 abr 2024 | 296.00 | 304.00 | 294.00 | 300.00 | 300.00 | 1,525,200 |
| 16 abr 2024 | 298.00 | 306.00 | 290.00 | 296.00 | 296.00 | 1,279,800 |
| 05 abr 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 850,000 |
| 04 abr 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 902,300 |
| 03 abr 2024 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | 1,096,000 |
| 02 abr 2024 | 298.00 | 302.00 | 296.00 | 298.00 | 298.00 | 1,241,000 |
| 01 abr 2024 | 310.00 | 312.00 | 294.00 | 298.00 | 298.00 | 7,829,500 |
| 28 mar 2024 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 697,200 |
| 27 mar 2024 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 716,600 |
| 26 mar 2024 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | 399,300 |
| 25 mar 2024 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 433,100 |
| 22 mar 2024 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 396,200 |
| 21 mar 2024 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 318,100 |
| 20 mar 2024 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | 370,400 |
| 19 mar 2024 | 292.00 | 292.00 | 286.00 | 290.00 | 290.00 | 716,400 |
| 18 mar 2024 | 290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 475,300 |
| 15 mar 2024 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 379,700 |
| 14 mar 2024 | 292.00 | 292.00 | 286.00 | 290.00 | 290.00 | 862,500 |
| 13 mar 2024 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | 760,400 |
| 08 mar 2024 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 727,500 |
| 07 mar 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 288,200 |
| 06 mar 2024 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 356,800 |
| 05 mar 2024 | 300.00 | 300.00 | 288.00 | 294.00 | 294.00 | 524,400 |
| 04 mar 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 177,100 |
| 01 mar 2024 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 487,600 |
| 29 feb 2024 | 292.00 | 296.00 | 290.00 | 294.00 | 294.00 | 525,800 |
| 28 feb 2024 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 644,800 |
| 27 feb 2024 | 296.00 | 298.00 | 280.00 | 294.00 | 294.00 | 1,549,700 |
| 26 feb 2024 | 298.00 | 298.00 | 286.00 | 296.00 | 296.00 | 1,814,300 |
| 23 feb 2024 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 414,000 |
| 22 feb 2024 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,050,000 |
| 21 feb 2024 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,075,200 |
| 20 feb 2024 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 988,100 |
| 19 feb 2024 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 424,000 |
| 16 feb 2024 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 714,900 |
| 15 feb 2024 | 300.00 | 302.00 | 296.00 | 302.00 | 302.00 | 20,120,800 |
| 13 feb 2024 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 599,600 |
| 12 feb 2024 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 556,500 |
| 07 feb 2024 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 397,400 |
| 06 feb 2024 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 402,100 |
| 05 feb 2024 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 332,600 |
| 02 feb 2024 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | 1,107,200 |
| 01 feb 2024 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 288,300 |
| 31 ene 2024 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 370,200 |
| 30 ene 2024 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 278,700 |
| 29 ene 2024 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 219,500 |
| 26 ene 2024 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 598,300 |
| 25 ene 2024 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 227,500 |
| 24 ene 2024 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 341,800 |
| 23 ene 2024 | 302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 1,355,100 |
| 22 ene 2024 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | 1,256,600 |
| 19 ene 2024 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 2,485,000 |
| 18 ene 2024 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | 1,127,300 |
| 17 ene 2024 | 306.00 | 308.00 | 300.00 | 304.00 | 304.00 | 1,109,700 |
| 16 ene 2024 | 306.00 | 308.00 | 304.00 | 306.00 | 306.00 | 753,700 |
| 15 ene 2024 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | 412,000 |
| 12 ene 2024 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 257,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.