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
September 28, 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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
21 Oct 2019 0 300 278 298 621 17,866,800 35
23 Oct 2019 0 302 296 296 33 991,400 6
24 Oct 2019 0 302 290 300 86 2,529,000 9
25 Oct 2019 0 298 290 290 79 2,292,600 13
05 Nov 2019 0 328 302 310 1,824 56,292,800 35
06 Nov 2019 0 312 312 312 71 2,215,200 13
11 Nov 2019 0 418 364 402 985 39,780,600 95
19 Nov 2019 0 310 310 310 1 31,000 1
27 Nov 2019 0 360 360 360 1 36,000 1
02 Dec 2019 0 400 380 400 62 2,476,000 6
04 Dec 2019 0 520 408 480 325 13,948,400 39
05 Dec 2019 0 500 420 478 186 7,963,400 16
09 Dec 2019 0 450 450 450 183 8,235,000 5
12 Dec 2019 0 470 450 470 20 930,000 8
17 Dec 2019 0 505 460 505 1,574 73,601,300 30
18 Dec 2019 0 515 500 515 1,009 50,502,500 14
19 Dec 2019 0 555 500 550 1,138 57,478,000 15
23 Dec 2019 0 610 560 610 829 48,068,000 13
26 Dec 2019 0 655 610 650 71 4,371,000 9
30 Dec 2019 0 750 650 700 2,856 199,952,000 16
20 Jan 2020 0 750 700 750 220 15,845,000 11
31 Jan 2020 0 770 650 650 313 20,405,000 5
05 Feb 2020 0 710 650 710 174 11,340,000 9
07 Feb 2020 0 690 650 690 302 19,686,500 8
10 Feb 2020 0 685 640 680 32 2,101,000 6
11 Feb 2020 0 675 630 675 12 801,000 3
12 Feb 2020 0 690 675 690 9 619,500 2
13 Feb 2020 0 755 700 700 21 1,500,500 3

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