Stock listing
IDX:PBSA PT Paramita Bangun Sarana Tbk Saham
Follow PT Paramita Bangun Sarana Tbk into a list and get an email when it puts out news.
Share price · IDX:PBSA
282.00 IDR -18.00 (-6.0%)
Close on Nov 3, 2026
- Day range
- 280.00 – 304.00 IDRNov 3, 2026
- Volume
- 5.30M sharesNov 3, 2026
- Market cap
- 1.69T IDRAt the close on Nov 3, 2026 · price × 6.00B shares outstanding
- 52-week range
- 272.00 – 1,375.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 2.79B IDRMedian day 5.30M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:PBSA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 282.00 | -18.00 | -6.0% | 298.00 | 304.00 | 280.00 | 5,300,000 | |
| 300.00 | +16.00 | +5.6% | 290.00 | 302.00 | 272.00 | 3,402,200 | |
| 284.00 | -4.00 | -1.4% | 288.00 | 290.00 | 274.00 | 2,232,700 | |
| 288.00 | -10.00 | -3.4% | 304.00 | 306.00 | 278.00 | 6,088,300 | |
| 298.00 | -4.00 | -1.3% | 310.00 | 310.00 | 284.00 | 7,673,700 | |
| 302.00 | +4.00 | +1.3% | 296.00 | 346.00 | 296.00 | 13,163,200 | |
| 298.00 | -20.00 | -6.3% | 326.00 | 326.00 | 296.00 | 18,042,800 | |
| 318.00 | +2.00 | +0.6% | 310.00 | 322.00 | 310.00 | 1,947,300 | |
| 316.00 | -4.00 | -1.3% | 320.00 | 340.00 | 310.00 | 8,311,100 | |
| 320.00 | -4.00 | -1.2% | 328.00 | 328.00 | 310.00 | 1,727,500 | |
| 324.00 | +18.00 | +5.9% | 336.00 | 336.00 | 300.00 | 5,424,100 | |
| 306.00 | 0.00 | 0.0% | 286.00 | 310.00 | 286.00 | 9,575,800 | |
| 306.00 | -52.00 | -14.5% | 306.00 | 350.00 | 306.00 | 13,523,400 | |
| 358.00 | -26.00 | -6.8% | 378.00 | 378.00 | 348.00 | 5,694,400 | |
| 384.00 | -38.50 | -9.1% | 422.00 | 436.00 | 382.00 | 9,332,000 | |
| 422.50 | +12.50 | +3.0% | 420.00 | 445.00 | 405.00 | 12,412,000 | |
| 410.00 | -17.50 | -4.1% | 437.50 | 437.50 | 395.00 | 20,548,400 | |
| 427.50 | +37.50 | +9.6% | 400.00 | 440.00 | 385.00 | 18,902,800 | |
| 390.00 | -10.00 | -2.5% | 400.00 | 402.50 | 385.00 | 2,762,000 | |
| 400.00 | +5.00 | +1.3% | 397.50 | 400.00 | 385.00 | 3,698,400 | |
| 395.00 | +17.50 | +4.6% | 375.00 | 395.00 | 372.50 | 4,982,400 | |
| 377.50 | +7.50 | +2.0% | 367.50 | 385.00 | 362.50 | 3,544,800 | |
| 370.00 | -5.00 | -1.3% | 375.00 | 380.00 | 367.50 | 2,262,400 | |
| 375.00 | -2.50 | -0.7% | 382.50 | 390.00 | 367.50 | 3,275,200 | |
| 377.50 | +2.50 | +0.7% | 375.00 | 387.50 | 370.00 | 4,232,000 | |
| 375.00 | -10.00 | -2.6% | 387.50 | 387.50 | 362.50 | 10,703,600 | |
| 385.00 | -20.00 | -4.9% | 405.00 | 405.00 | 385.00 | 5,734,000 | |
| 405.00 | 0.00 | 0.0% | 405.00 | 425.00 | 392.50 | 12,432,000 | |
| 405.00 | -5.00 | -1.2% | 405.00 | 420.00 | 392.50 | 8,672,800 | |
| 410.00 | +42.50 | +11.6% | 375.00 | 410.00 | 372.50 | 23,441,600 | |
| 367.50 | +5.00 | +1.4% | 362.50 | 375.00 | 357.50 | 4,978,000 | |
| 362.50 | 0.00 | 0.0% | 362.50 | 370.00 | 357.50 | 3,087,600 | |
| 362.50 | -7.50 | -2.0% | 372.50 | 372.50 | 355.00 | 4,616,000 | |
| 370.00 | -5.00 | -1.3% | 375.00 | 377.50 | 365.00 | 5,806,400 | |
| 375.00 | +2.50 | +0.7% | 372.50 | 387.50 | 365.00 | 12,594,000 | |
| 372.50 | -2.50 | -0.7% | 375.00 | 390.00 | 362.50 | 9,465,600 | |
| 375.00 | 0.00 | 0.0% | 377.50 | 380.00 | 357.50 | 9,474,000 | |
| 375.00 | -5.00 | -1.3% | 380.00 | 385.00 | 375.00 | 3,976,000 | |
| 380.00 | -15.00 | -3.8% | 395.00 | 395.00 | 375.00 | 7,691,600 | |
| 395.00 | -2.50 | -0.6% | 400.00 | 400.00 | 380.00 | 10,164,000 | |
| 397.50 | -12.50 | -3.0% | 410.00 | 412.50 | 397.50 | 7,313,200 | |
| 410.00 | +2.50 | +0.6% | 410.00 | 412.50 | 400.00 | 2,860,000 | |
| 407.50 | 0.00 | 0.0% | 412.50 | 420.00 | 400.00 | 4,004,800 | |
| 407.50 | 0.00 | 0.0% | 410.00 | 412.50 | 402.50 | 5,353,600 | |
| 407.50 | -7.50 | -1.8% | 415.00 | 420.00 | 402.50 | 4,968,000 | |
| 415.00 | -7.50 | -1.8% | 422.50 | 425.00 | 400.00 | 5,142,800 | |
| 422.50 | +5.00 | +1.2% | 427.50 | 430.00 | 415.00 | 2,961,600 | |
| 417.50 | +2.50 | +0.6% | 425.00 | 432.50 | 415.00 | 3,540,000 | |
| 415.00 | +15.00 | +3.8% | 400.00 | 422.50 | 392.50 | 2,652,400 | |
| 400.00 | -2.50 | -0.6% | 387.50 | 417.50 | 377.50 | 5,722,000 | |
| 402.50 | -30.00 | -6.9% | 432.50 | 432.50 | 400.00 | 8,580,000 | |
| 432.50 | +7.50 | +1.8% | 425.00 | 450.00 | 412.50 | 4,756,400 | |
| 425.00 | 0.00 | 0.0% | 425.00 | 435.00 | 417.50 | 3,017,600 | |
| 425.00 | -17.50 | -4.0% | 442.50 | 442.50 | 422.50 | 3,010,000 | |
| 442.50 | +7.50 | +1.7% | 445.00 | 462.50 | 420.00 | 8,823,600 | |
| 435.00 | -20.00 | -4.4% | 445.00 | 445.00 | 412.50 | 11,884,800 | |
| 455.00 | +85.00 | +23.0% | 380.00 | 462.50 | 380.00 | 45,957,600 | |
| 370.00 | +2.50 | +0.7% | 370.00 | 377.50 | 365.00 | 2,056,400 | |
| 367.50 | -2.50 | -0.7% | 372.50 | 375.00 | 367.50 | 1,279,600 | |
| 370.00 | +2.50 | +0.7% | 367.50 | 375.00 | 367.50 | 858,800 | |
| 367.50 | -7.50 | -2.0% | 372.50 | 377.50 | 365.00 | 3,059,600 | |
| 375.00 | 0.00 | 0.0% | 372.50 | 377.50 | 357.50 | 8,610,000 | |
| 375.00 | -2.50 | -0.7% | 380.00 | 380.00 | 370.00 | 2,688,800 | |
| 377.50 | +7.50 | +2.0% | 375.00 | 385.00 | 365.00 | 779,600 | |
| 370.00 | -15.00 | -3.9% | 380.00 | 400.00 | 365.00 | 1,651,600 |
- Ticker
- IDX:PBSA
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 19, 2026
The Companys Plan to Conduct a Share Buyback in a Significantly Fluctuating Market Condition
Latest news
The Companys Plan to Conduct a Share Buyback in a Significantly Fluctuating Market Condition
Oct 18, 2026
Closed 306.00 (0.0%) on Oct 19, 2026
Theoretical Price of PT Paramita Bangun Sarana Tbk. (PBSA) Shares
Oct 13, 2026
Closed 384.00 (-9.1%) on Oct 14, 2026
Abolition of Trade in Cash Market Shares of PT Paramita Bangun Sarana Tbk. (PBSA)
Oct 13, 2026
Closed 384.00 (-9.1%) on Oct 14, 2026
Stock Listing
Oct 13, 2026
Closed 422.50 (+3.0%) on Oct 13, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Oct 8, 2026
Closed 427.50 (+9.6%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 377.50 (+2.0%) on Oct 5, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 22, 2026
Closed 367.50 (+1.4%) on Sep 22, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 26, 2026
Closed 415.00 (+3.8%) on Aug 27, 2026
Stock Split or Reverse Stock Split
Aug 12, 2026
Closed 455.00 (+23.0%) on Aug 13, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Aug 12, 2026
Closed 455.00 (+23.0%) on Aug 13, 2026
PT Paramita Bangun Sarana Tbk on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 20 in the last 12 months · 20 in all · newest Oct 19, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Paramita Bangun Sarana Tbk.