Efek Terdaftar

PARAMITA BANGUN SARANA Tbk, PT

Security name
PARAMITA BANGUN SARANA Tbk
Issuer
PARAMITA BANGUN SARANA Tbk, PT
ISIN Code
ID1000137904
Short Code
PBSA
Type
Saham Biasa
Listing Date
28 September 2016
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,500,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
1,500,000,000 (Total)
As of 18 Oct 2019
100.00% Scripless = 1,500,000,000.000
Local Percentage
92.59%
Foreign Percentage
7.41%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 780 700 760 56 4,099,000 15
24 Oct 2018 0 755 675 725 447 31,273,000 40
25 Oct 2018 0 750 655 720 93 6,531,500 14
26 Oct 2018 0 780 675 760 80 5,595,500 13
29 Oct 2018 0 795 690 775 433 32,094,500 53
30 Oct 2018 0 760 680 740 484 34,607,000 58
01 Nov 2018 0 740 660 725 2,316 161,715,500 136
06 Nov 2018 0 750 680 720 151 10,612,500 24
09 Nov 2018 0 780 695 720 74 5,344,500 16
12 Nov 2018 0 740 625 720 226 15,656,000 45
13 Nov 2018 0 780 675 740 83 6,074,500 23
15 Nov 2018 0 720 640 680 288 19,047,500 42
21 Nov 2018 0 735 660 715 332 23,248,500 16
22 Nov 2018 0 730 670 710 38 2,713,500 4
27 Nov 2018 0 780 685 710 173 12,410,000 18
28 Nov 2018 0 780 650 705 14 994,500 8
29 Nov 2018 0 710 710 710 1 71,000 1
30 Nov 2018 0 760 685 705 6 426,500 4
03 Dec 2018 0 730 670 700 156 10,571,000 17
04 Dec 2018 0 700 670 685 49 3,314,000 10
05 Dec 2018 0 695 670 685 94 6,308,000 4
06 Dec 2018 0 740 680 715 116 8,237,500 25
10 Dec 2018 0 720 670 695 104 7,015,500 5
11 Dec 2018 0 740 640 700 79 5,221,500 16
14 Dec 2018 0 740 665 690 385 26,199,500 10
17 Dec 2018 0 700 660 690 4 275,000 4
18 Dec 2018 0 700 690 695 21 1,452,500 3
19 Dec 2018 0 725 695 720 109 7,636,000 7
20 Dec 2018 0 770 700 730 8 582,000 8
21 Dec 2018 0 780 665 720 15 1,072,000 13
26 Dec 2018 0 720 660 710 8 562,000 7
27 Dec 2018 0 710 660 705 18 1,227,500 8
28 Dec 2018 0 0 0 0 0 0 0
03 Jan 2019 0 700 625 685 54 3,435,000 10
07 Jan 2019 0 690 635 640 28 1,820,500 12
08 Jan 2019 0 675 620 655 184 11,610,500 31
11 Jan 2019 0 710 660 695 114 7,879,000 22
14 Jan 2019 0 685 685 685 13 890,500 4
16 Jan 2019 0 705 680 705 22 1,536,500 13
17 Jan 2019 0 710 700 710 37 2,610,000 16
23 Jan 2019 0 715 670 705 226 15,765,500 45
24 Jan 2019 0 710 645 645 683 45,551,000 121
25 Jan 2019 0 665 645 665 61 3,982,000 17
04 Feb 2019 0 670 650 670 32 2,091,000 10
07 Feb 2019 0 665 660 660 5 331,500 5
08 Feb 2019 0 670 650 670 4 262,000 4
11 Feb 2019 0 670 600 660 82 5,177,000 14
13 Feb 2019 0 665 640 660 22 1,425,000 10
14 Feb 2019 0 0 0 0 0 0 0
15 Feb 2019 0 700 640 690 325 21,586,000 25
18 Feb 2019 0 690 680 685 10 684,500 6
19 Feb 2019 0 740 655 720 173 11,999,000 31
20 Feb 2019 0 720 690 700 80 5,635,500 23
22 Feb 2019 0 705 700 700 2 140,500 2
25 Feb 2019 0 700 650 700 76 5,055,500 16
26 Feb 2019 0 700 690 700 30 2,081,500 10
28 Feb 2019 0 700 680 700 17 1,187,500 7
01 Mar 2019 0 700 695 695 3 209,000 3
04 Mar 2019 0 700 680 700 25 1,734,500 12
05 Mar 2019 0 700 645 690 58 3,901,500 11
06 Mar 2019 0 700 640 685 231 15,568,500 47
08 Mar 2019 0 695 635 675 266 17,557,500 54
12 Mar 2019 0 695 640 695 225 14,905,500 31
13 Mar 2019 0 695 660 695 6 412,500 6
19 Mar 2019 0 700 695 695 26 1,808,000 10
20 Mar 2019 0 690 640 690 110 7,328,500 16
21 Mar 2019 0 695 670 690 55 3,785,500 7
22 Mar 2019 0 690 650 690 2 134,000 2
25 Mar 2019 0 690 680 685 25 1,704,500 11
26 Mar 2019 0 695 680 695 32 2,187,500 13
27 Mar 2019 0 695 690 695 39 2,709,500 6
28 Mar 2019 0 695 680 695 6 411,000 4
29 Mar 2019 0 695 680 695 3 205,500 3
01 Apr 2019 0 695 650 695 12 824,000 10
04 Apr 2019 0 690 640 680 62 4,044,000 9
05 Apr 2019 0 685 675 675 10 676,500 4
10 Apr 2019 0 690 635 690 100 6,647,000 14
11 Apr 2019 0 695 680 695 12 828,000 7
12 Apr 2019 0 695 635 695 93 6,171,500 16
15 Apr 2019 0 690 660 690 12 820,500 8
16 Apr 2019 0 680 630 670 104 6,726,000 15
18 Apr 2019 0 695 635 670 84 5,553,000 15
24 Apr 2019 0 690 635 685 91 6,141,500 17
25 Apr 2019 0 680 630 680 42 2,662,500 7
26 Apr 2019 0 0 0 0 0 0 0
29 Apr 2019 0 0 0 0 0 0 0
30 Apr 2019 0 690 630 665 150 9,859,500 26
02 May 2019 0 685 620 645 126 8,113,000 27
03 May 2019 0 665 635 645 34 2,189,000 9
06 May 2019 0 670 670 670 1 67,000 1
07 May 2019 0 655 655 655 7 458,500 5
08 May 2019 0 670 660 660 3 199,000 3
09 May 2019 0 670 660 660 3 199,000 3
13 May 2019 0 670 640 660 19 1,245,500 12
14 May 2019 0 670 630 660 81 5,279,000 11
15 May 2019 0 670 620 665 50 3,295,500 35
16 May 2019 0 0 0 0 0 0 0
17 May 2019 0 660 620 660 19 1,231,000 15
20 May 2019 0 665 620 645 273 17,712,500 85
21 May 2019 0 660 620 650 164 10,495,000 69
22 May 2019 0 650 620 645 102 6,433,500 26
23 May 2019 0 650 645 650 21 1,355,000 4
27 May 2019 0 670 660 670 7 466,500 7
28 May 2019 0 675 650 660 92 6,124,500 31
31 May 2019 0 670 655 670 69 4,586,500 13
11 Jun 2019 0 665 665 665 1 66,500 1
12 Jun 2019 0 660 660 660 2 132,000 2
13 Jun 2019 0 660 660 660 1 66,000 1
14 Jun 2019 0 670 665 665 80 5,320,500 13
17 Jun 2019 0 715 650 695 360 24,009,000 26
18 Jun 2019 0 695 685 690 56 3,852,500 13
19 Jun 2019 0 710 655 710 202 13,721,500 21
20 Jun 2019 0 740 670 740 51 3,661,000 14
21 Jun 2019 0 735 735 735 17 1,249,500 4
24 Jun 2019 0 760 730 755 144 10,676,500 21
25 Jun 2019 0 740 710 735 507 36,690,500 6
26 Jun 2019 0 725 680 725 3 213,000 3
27 Jun 2019 0 740 725 740 6 439,500 3
28 Jun 2019 0 650 650 650 180 11,700,000 4
01 Jul 2019 0 740 675 735 110 7,778,000 22
02 Jul 2019 0 740 735 740 2 147,500 2
03 Jul 2019 0 0 0 0 0 0 0
04 Jul 2019 0 740 670 740 8 569,500 8
05 Jul 2019 0 0 0 0 0 0 0
08 Jul 2019 0 0 0 0 0 0 0
09 Jul 2019 0 0 0 0 0 0 0
10 Jul 2019 0 765 730 765 37 2,736,500 5
11 Jul 2019 0 0 0 0 0 0 0
12 Jul 2019 0 0 0 0 0 0 0
15 Jul 2019 0 0 0 0 0 0 0
16 Jul 2019 0 0 0 0 0 0 0
17 Jul 2019 0 710 710 710 3 213,000 2
18 Jul 2019 0 760 710 760 21 1,496,000 2
19 Jul 2019 0 765 660 710 9 634,000 7
22 Jul 2019 0 725 725 725 2 145,000 2
23 Jul 2019 0 775 725 770 78 5,785,500 15
24 Jul 2019 0 0 0 0 0 0 0
25 Jul 2019 0 725 680 725 33 2,342,500 10
26 Jul 2019 0 775 685 745 192 13,953,500 13
29 Jul 2019 0 745 720 720 4 290,500 3
30 Jul 2019 0 775 720 760 34 2,549,500 16
01 Aug 2019 0 765 740 765 351 26,390,000 14
02 Aug 2019 0 790 740 770 248 18,621,000 8
05 Aug 2019 0 815 705 735 199 15,073,500 20
06 Aug 2019 0 730 685 730 189 13,255,000 14
07 Aug 2019 0 735 690 710 32 2,229,500 5
09 Aug 2019 0 740 615 740 285 19,603,000 27
12 Aug 2019 0 740 740 740 1 74,000 1
13 Aug 2019 0 760 720 750 160 11,915,000 9
14 Aug 2019 0 765 750 765 4 301,500 2
15 Aug 2019 0 0 0 0 0 0 0
16 Aug 2019 0 0 0 0 0 0 0
19 Aug 2019 0 765 715 765 83 6,223,000 8
20 Aug 2019 0 765 765 765 1 76,500 1
22 Aug 2019 0 785 720 785 182 13,893,500 12
23 Aug 2019 0 785 750 775 6 463,000 6
26 Aug 2019 0 780 775 780 8 621,500 3
27 Aug 2019 0 785 710 760 247 17,736,500 19
28 Aug 2019 0 785 715 785 229 17,536,000 29
29 Aug 2019 0 785 715 785 399 29,904,000 23
30 Aug 2019 0 780 735 780 152 11,575,500 26
02 Sep 2019 0 785 585 585 7,094 451,678,000 347
03 Sep 2019 0 655 520 585 553 33,473,500 87
04 Sep 2019 0 630 530 545 911 49,896,000 118
05 Sep 2019 0 545 410 414 6,347 268,823,900 519
06 Sep 2019 0 426 412 414 898 37,276,600 57
11 Sep 2019 0 406 396 396 185 7,370,000 28
12 Sep 2019 0 410 394 394 369 14,661,000 27
23 Sep 2019 0 430 392 402 916 36,589,600 27
24 Sep 2019 0 430 396 396 578 23,380,600 45
25 Sep 2019 0 416 398 400 133 5,338,800 21
26 Sep 2019 0 420 370 390 356 13,817,200 28
27 Sep 2019 0 420 390 390 112 4,488,200 19
30 Sep 2019 0 416 402 402 14 567,400 6
01 Oct 2019 0 416 390 390 351 14,074,600 39
03 Oct 2019 0 414 390 408 28 1,144,200 17
07 Oct 2019 0 406 390 390 26 1,015,600 5
08 Oct 2019 0 406 380 390 103 3,918,600 5
09 Oct 2019 0 404 390 402 6 240,200 6
10 Oct 2019 0 410 380 380 242 9,240,000 17
11 Oct 2019 0 406 360 374 316 11,972,400 24
14 Oct 2019 0 394 350 364 550 19,688,600 34
15 Oct 2019 0 364 320 360 454 15,836,400 76
16 Oct 2019 0 384 292 306 5,470 167,866,400 274

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 PBSA : 13 IDR) 24 Jun 2019 26 Jun 2019 18 Jul 2019 Active
Proxy Voting   - 22 May 2019 14 Jun 2019 Active
Cash Dividend (1 PBSA : 80 IDR) 27 Apr 2018 03 May 2018 24 May 2018 Active
Proxy Voting   - 28 Mar 2018 20 Apr 2018 Active
Proxy Voting   - 05 Jan 2018 30 Jan 2018 Cancelled
Cash Dividend (1 PBSA : 20 IDR) 19 Jun 2017 22 Jun 2017 14 Jul 2017 Active
Proxy Voting   - 18 May 2017 12 Jun 2017 Active