U.S. markets closed

PT Paramita Bangun Sarana Tbk (PBSA.JK)

Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
288.00-8.00 (-2.70%)
Al cierre: 04:00PM WIB
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024296.00298.00284.00288.00288.001,728,200
13 jun 2024294.00298.00294.00296.00296.00284,600
12 jun 2024296.00296.00292.00294.00294.00658,300
11 jun 2024296.00298.00294.00296.00296.00460,200
10 jun 2024298.00300.00292.00296.00296.001,012,600
07 jun 2024298.00298.00294.00298.00298.00824,300
06 jun 2024300.00304.00294.00298.00298.00653,600
05 jun 2024296.00300.00296.00300.00300.00603,500
04 jun 2024294.00298.00292.00294.00294.00904,500
03 jun 2024294.00298.00292.00296.00296.001,795,000
31 may 2024294.00294.00292.00292.00292.001,030,800
30 may 2024294.00296.00292.00294.00294.00496,400
29 may 2024296.00296.00292.00296.00296.00514,800
28 may 2024296.00296.00292.00294.00294.00238,900
27 may 2024294.00298.00292.00292.00292.00741,000
22 may 2024296.00296.00292.00294.00294.00524,300
21 may 2024294.00296.00292.00294.00294.00605,900
20 may 2024296.00298.00292.00296.00296.001,588,100
17 may 2024296.00296.00292.00296.00296.00741,900
16 may 2024296.00296.00294.00296.00296.00517,100
15 may 2024296.00296.00292.00296.00296.00601,500
14 may 2024294.00296.00292.00294.00294.00499,500
13 may 2024294.00296.00292.00294.00294.00733,900
08 may 2024294.00296.00290.00294.00294.00734,300
07 may 2024298.00298.00292.00294.00294.001,175,800
06 may 2024298.00298.00294.00298.00298.00714,200
03 may 2024300.00300.00294.00298.00298.00512,400
02 may 2024298.00300.00296.00298.00298.001,137,600
30 abr 2024294.00298.00292.00298.00298.001,013,700
29 abr 2024296.00296.00292.00294.00294.00567,100
26 abr 2024298.00298.00292.00294.00294.001,800,400
25 abr 2024296.00298.00294.00296.00296.00358,700
24 abr 2024296.00298.00294.00296.00296.00409,900
23 abr 2024298.00300.00294.00296.00296.00469,600
22 abr 2024300.00300.00294.00298.00298.00459,900
19 abr 2024300.00304.00292.00296.00296.00663,000
18 abr 2024300.00302.00296.00300.00300.00929,400
17 abr 2024296.00304.00294.00300.00300.001,525,200
16 abr 2024298.00306.00290.00296.00296.001,279,800
05 abr 2024296.00298.00294.00296.00296.00850,000
04 abr 2024296.00298.00294.00296.00296.00902,300
03 abr 2024298.00300.00294.00296.00296.001,096,000
02 abr 2024298.00302.00296.00298.00298.001,241,000
01 abr 2024310.00312.00294.00298.00298.007,829,500
28 mar 2024294.00296.00290.00296.00296.00697,200
27 mar 2024292.00294.00290.00292.00292.00716,600
26 mar 2024292.00292.00288.00292.00292.00399,300
25 mar 2024296.00296.00290.00292.00292.00433,100
22 mar 2024292.00292.00290.00292.00292.00396,200
21 mar 2024290.00292.00288.00290.00290.00318,100
20 mar 2024292.00292.00288.00290.00290.00370,400
19 mar 2024292.00292.00286.00290.00290.00716,400
18 mar 2024290.00294.00288.00290.00290.00475,300
15 mar 2024290.00292.00288.00288.00288.00379,700
14 mar 2024292.00292.00286.00290.00290.00862,500
13 mar 2024292.00294.00288.00290.00290.00760,400
08 mar 2024292.00294.00290.00292.00292.00727,500
07 mar 2024294.00296.00292.00294.00294.00288,200
06 mar 2024294.00296.00290.00294.00294.00356,800
05 mar 2024300.00300.00288.00294.00294.00524,400
04 mar 2024294.00296.00292.00294.00294.00177,100
01 mar 2024294.00296.00290.00294.00294.00487,600
29 feb 2024292.00296.00290.00294.00294.00525,800
28 feb 2024296.00296.00290.00292.00292.00644,800
27 feb 2024296.00298.00280.00294.00294.001,549,700
26 feb 2024298.00298.00286.00296.00296.001,814,300
23 feb 2024298.00300.00296.00298.00298.00414,000
22 feb 2024298.00300.00296.00298.00298.001,050,000
21 feb 2024300.00300.00296.00298.00298.001,075,200
20 feb 2024302.00302.00298.00300.00300.00988,100
19 feb 2024300.00302.00298.00300.00300.00424,000
16 feb 2024302.00302.00298.00300.00300.00714,900
15 feb 2024300.00302.00296.00302.00302.0020,120,800
13 feb 2024300.00300.00296.00298.00298.00599,600
12 feb 2024300.00300.00296.00300.00300.00556,500
07 feb 2024300.00302.00296.00300.00300.00397,400
06 feb 2024300.00300.00296.00300.00300.00402,100
05 feb 2024300.00302.00296.00300.00300.00332,600
02 feb 2024302.00302.00296.00298.00298.001,107,200
01 feb 2024302.00302.00300.00302.00302.00288,300
31 ene 2024302.00304.00298.00302.00302.00370,200
30 ene 2024302.00304.00298.00302.00302.00278,700
29 ene 2024300.00302.00298.00300.00300.00219,500
26 ene 2024300.00304.00298.00300.00300.00598,300
25 ene 2024300.00302.00298.00300.00300.00227,500
24 ene 2024302.00304.00298.00300.00300.00341,800
23 ene 2024302.00304.00298.00300.00300.001,355,100
22 ene 2024302.00302.00298.00302.00302.001,256,600
19 ene 2024304.00306.00300.00302.00302.002,485,000
18 ene 2024306.00306.00302.00302.00302.001,127,300
17 ene 2024306.00308.00300.00304.00304.001,109,700
16 ene 2024306.00308.00304.00306.00306.00753,700
15 ene 2024306.00306.00304.00306.00306.00412,000
12 ene 2024304.00306.00302.00304.00304.00257,100
11 ene 2024304.00306.00302.00304.00304.00799,600
10 ene 2024304.00306.00300.00304.00304.001,959,100
09 ene 2024306.00308.00302.00304.00304.00690,700
08 ene 2024308.00310.00304.00306.00306.002,587,700
05 ene 2024308.00310.00304.00306.00306.00380,500
04 ene 2024306.00310.00304.00306.00306.00884,800
*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...