La bourse est fermée
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0705 +0,0022 (+0,20 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 376,83 +444,15 (+0,78 %)
PT Paramita Bangun Sarana Tbk (PBSA.JK)
Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
À la clôture : 04:03PM WIB
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 27 juin 2024 | 282,0000 | 284,0000 | 276,0000 | 280,0000 | 280,0000 | 1 655 600 |
| 27 juin 2024 | 13 Dividende | |||||
| 26 juin 2024 | 290,0000 | 294,0000 | 288,0000 | 290,0000 | 277,0000 | 1 436 400 |
| 25 juin 2024 | 290,0000 | 292,0000 | 286,0000 | 290,0000 | 277,0000 | 1 369 800 |
| 24 juin 2024 | 290,0000 | 290,0000 | 284,0000 | 290,0000 | 277,0000 | 694 900 |
| 21 juin 2024 | 288,0000 | 290,0000 | 286,0000 | 288,0000 | 275,0897 | 943 100 |
| 20 juin 2024 | 290,0000 | 292,0000 | 278,0000 | 288,0000 | 275,0897 | 2 061 800 |
| 19 juin 2024 | 290,0000 | 294,0000 | 286,0000 | 290,0000 | 277,0000 | 684 600 |
| 14 juin 2024 | 296,0000 | 298,0000 | 284,0000 | 288,0000 | 275,0897 | 1 728 200 |
| 13 juin 2024 | 294,0000 | 298,0000 | 294,0000 | 296,0000 | 282,7310 | 284 600 |
| 12 juin 2024 | 296,0000 | 296,0000 | 292,0000 | 294,0000 | 280,8207 | 658 300 |
| 11 juin 2024 | 296,0000 | 298,0000 | 294,0000 | 296,0000 | 282,7310 | 460 200 |
| 10 juin 2024 | 298,0000 | 300,0000 | 292,0000 | 296,0000 | 282,7310 | 1 012 600 |
| 07 juin 2024 | 298,0000 | 298,0000 | 294,0000 | 298,0000 | 284,6414 | 824 300 |
| 06 juin 2024 | 300,0000 | 304,0000 | 294,0000 | 298,0000 | 284,6414 | 653 600 |
| 05 juin 2024 | 296,0000 | 300,0000 | 296,0000 | 300,0000 | 286,5517 | 603 500 |
| 04 juin 2024 | 294,0000 | 298,0000 | 292,0000 | 294,0000 | 280,8207 | 904 500 |
| 03 juin 2024 | 294,0000 | 298,0000 | 292,0000 | 296,0000 | 282,7310 | 1 795 000 |
| 31 mai 2024 | 294,0000 | 294,0000 | 292,0000 | 292,0000 | 278,9103 | 1 030 800 |
| 30 mai 2024 | 294,0000 | 296,0000 | 292,0000 | 294,0000 | 280,8207 | 496 400 |
| 29 mai 2024 | 296,0000 | 296,0000 | 292,0000 | 296,0000 | 282,7310 | 514 800 |
| 28 mai 2024 | 296,0000 | 296,0000 | 292,0000 | 294,0000 | 280,8207 | 238 900 |
| 27 mai 2024 | 294,0000 | 298,0000 | 292,0000 | 292,0000 | 278,9103 | 741 000 |
| 22 mai 2024 | 296,0000 | 296,0000 | 292,0000 | 294,0000 | 280,8207 | 524 300 |
| 21 mai 2024 | 294,0000 | 296,0000 | 292,0000 | 294,0000 | 280,8207 | 605 900 |
| 20 mai 2024 | 296,0000 | 298,0000 | 292,0000 | 296,0000 | 282,7310 | 1 588 100 |
| 17 mai 2024 | 296,0000 | 296,0000 | 292,0000 | 296,0000 | 282,7310 | 741 900 |
| 16 mai 2024 | 296,0000 | 296,0000 | 294,0000 | 296,0000 | 282,7310 | 517 100 |
| 15 mai 2024 | 296,0000 | 296,0000 | 292,0000 | 296,0000 | 282,7310 | 601 500 |
| 14 mai 2024 | 294,0000 | 296,0000 | 292,0000 | 294,0000 | 280,8207 | 499 500 |
| 13 mai 2024 | 294,0000 | 296,0000 | 292,0000 | 294,0000 | 280,8207 | 733 900 |
| 08 mai 2024 | 294,0000 | 296,0000 | 290,0000 | 294,0000 | 280,8207 | 734 300 |
| 07 mai 2024 | 298,0000 | 298,0000 | 292,0000 | 294,0000 | 280,8207 | 1 175 800 |
| 06 mai 2024 | 298,0000 | 298,0000 | 294,0000 | 298,0000 | 284,6414 | 714 200 |
| 03 mai 2024 | 300,0000 | 300,0000 | 294,0000 | 298,0000 | 284,6414 | 512 400 |
| 02 mai 2024 | 298,0000 | 300,0000 | 296,0000 | 298,0000 | 284,6414 | 1 137 600 |
| 30 avr. 2024 | 294,0000 | 298,0000 | 292,0000 | 298,0000 | 284,6414 | 1 013 700 |
| 29 avr. 2024 | 296,0000 | 296,0000 | 292,0000 | 294,0000 | 280,8207 | 567 100 |
| 26 avr. 2024 | 298,0000 | 298,0000 | 292,0000 | 294,0000 | 280,8207 | 1 800 400 |
| 25 avr. 2024 | 296,0000 | 298,0000 | 294,0000 | 296,0000 | 282,7310 | 358 700 |
| 24 avr. 2024 | 296,0000 | 298,0000 | 294,0000 | 296,0000 | 282,7310 | 409 900 |
| 23 avr. 2024 | 298,0000 | 300,0000 | 294,0000 | 296,0000 | 282,7310 | 469 600 |
| 22 avr. 2024 | 300,0000 | 300,0000 | 294,0000 | 298,0000 | 284,6414 | 459 900 |
| 19 avr. 2024 | 300,0000 | 304,0000 | 292,0000 | 296,0000 | 282,7310 | 663 000 |
| 18 avr. 2024 | 300,0000 | 302,0000 | 296,0000 | 300,0000 | 286,5517 | 929 400 |
| 17 avr. 2024 | 296,0000 | 304,0000 | 294,0000 | 300,0000 | 286,5517 | 1 525 200 |
| 16 avr. 2024 | 298,0000 | 306,0000 | 290,0000 | 296,0000 | 282,7310 | 1 279 800 |
| 05 avr. 2024 | 296,0000 | 298,0000 | 294,0000 | 296,0000 | 282,7310 | 850 000 |
| 04 avr. 2024 | 296,0000 | 298,0000 | 294,0000 | 296,0000 | 282,7310 | 902 300 |
| 03 avr. 2024 | 298,0000 | 300,0000 | 294,0000 | 296,0000 | 282,7310 | 1 096 000 |
| 02 avr. 2024 | 298,0000 | 302,0000 | 296,0000 | 298,0000 | 284,6414 | 1 241 000 |
| 01 avr. 2024 | 310,0000 | 312,0000 | 294,0000 | 298,0000 | 284,6414 | 7 829 500 |
| 28 mars 2024 | 294,0000 | 296,0000 | 290,0000 | 296,0000 | 282,7310 | 697 200 |
| 27 mars 2024 | 292,0000 | 294,0000 | 290,0000 | 292,0000 | 278,9103 | 716 600 |
| 26 mars 2024 | 292,0000 | 292,0000 | 288,0000 | 292,0000 | 278,9103 | 399 300 |
| 25 mars 2024 | 296,0000 | 296,0000 | 290,0000 | 292,0000 | 278,9103 | 433 100 |
| 22 mars 2024 | 292,0000 | 292,0000 | 290,0000 | 292,0000 | 278,9103 | 396 200 |
| 21 mars 2024 | 290,0000 | 292,0000 | 288,0000 | 290,0000 | 277,0000 | 318 100 |
| 20 mars 2024 | 292,0000 | 292,0000 | 288,0000 | 290,0000 | 277,0000 | 370 400 |
| 19 mars 2024 | 292,0000 | 292,0000 | 286,0000 | 290,0000 | 277,0000 | 716 400 |
| 18 mars 2024 | 290,0000 | 294,0000 | 288,0000 | 290,0000 | 277,0000 | 475 300 |
| 15 mars 2024 | 290,0000 | 292,0000 | 288,0000 | 288,0000 | 275,0897 | 379 700 |
| 14 mars 2024 | 292,0000 | 292,0000 | 286,0000 | 290,0000 | 277,0000 | 862 500 |
| 13 mars 2024 | 292,0000 | 294,0000 | 288,0000 | 290,0000 | 277,0000 | 760 400 |
| 08 mars 2024 | 292,0000 | 294,0000 | 290,0000 | 292,0000 | 278,9103 | 727 500 |
| 07 mars 2024 | 294,0000 | 296,0000 | 292,0000 | 294,0000 | 280,8207 | 288 200 |
| 06 mars 2024 | 294,0000 | 296,0000 | 290,0000 | 294,0000 | 280,8207 | 356 800 |
| 05 mars 2024 | 300,0000 | 300,0000 | 288,0000 | 294,0000 | 280,8207 | 524 400 |
| 04 mars 2024 | 294,0000 | 296,0000 | 292,0000 | 294,0000 | 280,8207 | 177 100 |
| 01 mars 2024 | 294,0000 | 296,0000 | 290,0000 | 294,0000 | 280,8207 | 487 600 |
| 29 févr. 2024 | 292,0000 | 296,0000 | 290,0000 | 294,0000 | 280,8207 | 525 800 |
| 28 févr. 2024 | 296,0000 | 296,0000 | 290,0000 | 292,0000 | 278,9103 | 644 800 |
| 27 févr. 2024 | 296,0000 | 298,0000 | 280,0000 | 294,0000 | 280,8207 | 1 549 700 |
| 26 févr. 2024 | 298,0000 | 298,0000 | 286,0000 | 296,0000 | 282,7310 | 1 814 300 |
| 23 févr. 2024 | 298,0000 | 300,0000 | 296,0000 | 298,0000 | 284,6414 | 414 000 |
| 22 févr. 2024 | 298,0000 | 300,0000 | 296,0000 | 298,0000 | 284,6414 | 1 050 000 |
| 21 févr. 2024 | 300,0000 | 300,0000 | 296,0000 | 298,0000 | 284,6414 | 1 075 200 |
| 20 févr. 2024 | 302,0000 | 302,0000 | 298,0000 | 300,0000 | 286,5517 | 988 100 |
| 19 févr. 2024 | 300,0000 | 302,0000 | 298,0000 | 300,0000 | 286,5517 | 424 000 |
| 16 févr. 2024 | 302,0000 | 302,0000 | 298,0000 | 300,0000 | 286,5517 | 714 900 |
| 15 févr. 2024 | 300,0000 | 302,0000 | 296,0000 | 302,0000 | 288,4621 | 20 120 800 |
| 13 févr. 2024 | 300,0000 | 300,0000 | 296,0000 | 298,0000 | 284,6414 | 599 600 |
| 12 févr. 2024 | 300,0000 | 300,0000 | 296,0000 | 300,0000 | 286,5517 | 556 500 |
| 07 févr. 2024 | 300,0000 | 302,0000 | 296,0000 | 300,0000 | 286,5517 | 397 400 |
| 06 févr. 2024 | 300,0000 | 300,0000 | 296,0000 | 300,0000 | 286,5517 | 402 100 |
| 05 févr. 2024 | 300,0000 | 302,0000 | 296,0000 | 300,0000 | 286,5517 | 332 600 |
| 02 févr. 2024 | 302,0000 | 302,0000 | 296,0000 | 298,0000 | 284,6414 | 1 107 200 |
| 01 févr. 2024 | 302,0000 | 302,0000 | 300,0000 | 302,0000 | 288,4621 | 288 300 |
| 31 janv. 2024 | 302,0000 | 304,0000 | 298,0000 | 302,0000 | 288,4621 | 370 200 |
| 30 janv. 2024 | 302,0000 | 304,0000 | 298,0000 | 302,0000 | 288,4621 | 278 700 |
| 29 janv. 2024 | 300,0000 | 302,0000 | 298,0000 | 300,0000 | 286,5517 | 219 500 |
| 26 janv. 2024 | 300,0000 | 304,0000 | 298,0000 | 300,0000 | 286,5517 | 598 300 |
| 25 janv. 2024 | 300,0000 | 302,0000 | 298,0000 | 300,0000 | 286,5517 | 227 500 |
| 24 janv. 2024 | 302,0000 | 304,0000 | 298,0000 | 300,0000 | 286,5517 | 341 800 |
| 23 janv. 2024 | 302,0000 | 304,0000 | 298,0000 | 300,0000 | 286,5517 | 1 355 100 |
| 22 janv. 2024 | 302,0000 | 302,0000 | 298,0000 | 302,0000 | 288,4621 | 1 256 600 |
| 19 janv. 2024 | 304,0000 | 306,0000 | 300,0000 | 302,0000 | 288,4621 | 2 485 000 |
| 18 janv. 2024 | 306,0000 | 306,0000 | 302,0000 | 302,0000 | 288,4621 | 1 127 300 |
| 17 janv. 2024 | 306,0000 | 308,0000 | 300,0000 | 304,0000 | 290,3724 | 1 109 700 |
| 16 janv. 2024 | 306,0000 | 308,0000 | 304,0000 | 306,0000 | 292,2827 | 753 700 |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
