IDX · PBSA · stock

PT Paramita Bangun Sarana Tbk (PBSA) stock price history

Every IDX trading session of PT Paramita Bangun Sarana Tbk from Sep 28, 2016 to Sep 28, 2026: 2,463 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PBSA data, free keyYear by year table

PBSA adjusted close, 2016 to 2026

PBSAPT Paramita Bangun Sarana Tbk
IDR 770.00-17.0% over one year
20182020202220242026
IDR 2,497
All time high, 2026
IDR 2,552
52 week high, IDR 515.12 low
2,463
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

PBSA key facts

  • PT Paramita Bangun Sarana Tbk (PBSA) closed at IDR 770.00 on Sep 28, 2026 on IDX.
  • PBSA's all time high close is IDR 2,497, set on Jan 21, 2026; its all time low close is IDR 67.81 on Nov 1, 2019.
  • PBSA's 52 week range is IDR 515.12 to IDR 2,552.
  • PBSA returned -17.0% over the year to Sep 28, 2026 and +367.5% over five years.
  • Over ten years PBSA returned +193%, +11.3% a year compounded.
  • PBSA's deepest drawdown was -82.2% from Nov 14, 2017 to Nov 1, 2019.
  • DataCedar holds 2,463 daily sessions of PBSA history from Sep 28, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PBSA price chart, 2016 to 2026

PBSA adjusted close, Sep 28, 2016 to Sep 28, 2026IDR 67.81IDR 215.04IDR 681.93IDR 2,163201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PBSA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-7.8%
3 months+13.6%
6 months-22.8%
Year to date-44.7%
1 year-17.0%
3 years+294.2%
5 years+367.5%
10 years+192.6%
Since Sep 28, 2016+192.6%
Compound annual growth, 10.0 years+11.3%

PBSA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 2,497 on Jan 21, 2026
All time low close
IDR 67.81 on Nov 1, 2019
52 week high
IDR 2,552 on Jan 20, 2026
52 week low
IDR 515.12 on Jun 8, 2026
Deepest drawdown
-82.2% from Nov 14, 2017 to Nov 1, 2019, recovered Aug 6, 2025
Best single session
+25.0% on Nov 17, 2025
Worst single session
-28.0% on Apr 23, 2018
Volatility, 1 year annualised
94.1%
Sessions closing higher, 1 year
42%
Growth of 1 since 2016
2.9×
Best calendar year
2025, +365%
Worst calendar year
2018, -56%

PBSA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 28, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,392IDR 2,552IDR 515.12IDR 770.00-44.7%851.7M178
2025IDR 299.69IDR 2,005IDR 251.09IDR 1,392+364.5%745.9M236
2024IDR 238.29IDR 327.23IDR 215.08IDR 299.69+26.6%311.6M237
2023IDR 165.40IDR 259.95IDR 161.04IDR 236.74+43.1%294.5M239
2022IDR 187.86IDR 277.93IDR 149.26IDR 165.40-12.0%127.1M246
2021IDR 158.25IDR 205.87IDR 113.25IDR 187.86+27.7%6.3M247
2020IDR 164.81IDR 185.45IDR 101.87IDR 147.12-10.7%96.6M242
2019IDR 163.13IDR 191.89IDR 64.98IDR 164.81+1.0%11.9M258
2018IDR 370.47IDR 381.05IDR 119.17IDR 163.13-56.0%65.3M261
2017IDR 269.45IDR 381.05IDR 269.45IDR 370.47+37.5%4.1M253
2016IDR 271.54IDR 281.98IDR 252.74IDR 269.45n/a195.4M66

PBSA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 770.00-8.9%
August 2026IDR 845.00+9.7%
July 2026IDR 770.00+10.6%
June 2026IDR 696.11-13.8%
May 2026IDR 807.49-24.3%
April 2026IDR 1,067+10.0%
March 2026IDR 969.91-19.9%
February 2026IDR 1,211-16.3%
January 2026IDR 1,448+4.0%
December 2025IDR 1,392+11.5%
November 2025IDR 1,248+46.2%
October 2025IDR 853.89-6.6%

About the PBSA data

Daily bars. 2,463 sessions from Sep 28, 2016 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PBSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • PANS PT Panin Sekuritas Tbk
  • PART PT Cipta Perdana Lancar Tbk
  • PBID PT Panca Budi Idaman Tbk
  • PBRX PT Pan Brothers Tbk
  • PCAR PT Prima Cakrawala Abadi Tbk
  • PDES PT Destinasi Tirta Nusantara Tbk
  • PDPP PT Primadaya Plastisindo Tbk
  • PEGE PT Panca Global Kapital Tbk

Common questions

PBSA share price history

Start with any symbol.

Start free