PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 1,078,700 |
| 2024-08-07 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 610,700 |
| 2024-08-06 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | 131,200 |
| 2024-08-05 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | 1,910,700 |
| 2024-08-02 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 714,600 |
| 2024-08-01 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1,333,400 |
| 2024-07-31 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 2,315,200 |
| 2024-07-30 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 594,000 |
| 2024-07-29 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | 1,201,500 |
| 2024-07-26 | 143.00 | 144.00 | 141.00 | 144.00 | 144.00 | 1,475,300 |
| 2024-07-25 | 141.00 | 142.00 | 139.00 | 142.00 | 142.00 | 384,700 |
| 2024-07-24 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 298,000 |
| 2024-07-23 | 142.00 | 144.00 | 138.00 | 143.00 | 143.00 | 889,400 |
| 2024-07-22 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 58,400 |
| 2024-07-19 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | 88,900 |
| 2024-07-18 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | 54,200 |
| 2024-07-17 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 148,300 |
| 2024-07-16 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 69,800 |
| 2024-07-15 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 112,900 |
| 2024-07-12 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 437,500 |
| 2024-07-11 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 766,000 |
| 2024-07-10 | 139.00 | 139.00 | 137.00 | 139.00 | 139.00 | 32,400 |
| 2024-07-09 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 420,500 |
| 2024-07-08 | 139.00 | 140.00 | 135.00 | 140.00 | 140.00 | 1,151,900 |
| 2024-07-05 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 302,200 |
| 2024-07-04 | 137.00 | 139.00 | 137.00 | 139.00 | 138.39 | 137,100 |
| 2024-07-03 | 139.00 | 142.00 | 135.00 | 137.00 | 136.39 | 6,343,400 |
| 2024-07-02 | 141.00 | 142.00 | 139.00 | 140.00 | 139.38 | 430,700 |
| 2024-07-01 | 140.00 | 142.00 | 138.00 | 141.00 | 140.38 | 1,303,700 |
| 2024-06-28 | 144.00 | 144.00 | 138.00 | 140.00 | 139.38 | 336,900 |
| 2024-06-27 | 137.00 | 144.00 | 136.00 | 139.00 | 138.39 | 2,223,200 |
| 2024-06-26 | 137.00 | 138.00 | 134.00 | 135.00 | 134.40 | 542,500 |
| 2024-06-25 | 136.00 | 142.00 | 133.00 | 136.00 | 135.40 | 1,313,400 |
| 2024-06-24 | 136.00 | 137.00 | 125.00 | 136.00 | 135.40 | 2,815,900 |
| 2024-06-21 | 147.00 | 149.00 | 137.00 | 137.00 | 136.39 | 5,058,800 |
| 2024-06-20 | 138.00 | 171.00 | 138.00 | 147.00 | 146.35 | 14,161,800 |
| 2024-06-19 | 141.00 | 142.00 | 138.00 | 138.00 | 137.39 | 216,300 |
| 2024-06-14 | 141.00 | 142.00 | 139.00 | 141.00 | 140.38 | 1,128,700 |
| 2024-06-13 | 142.00 | 145.00 | 141.00 | 141.00 | 140.38 | 1,320,100 |
| 2024-06-12 | 137.00 | 144.00 | 136.00 | 142.00 | 141.37 | 1,197,200 |
| 2024-06-11 | 137.00 | 138.00 | 137.00 | 138.00 | 137.39 | 83,500 |
| 2024-06-10 | 137.00 | 138.00 | 136.00 | 138.00 | 137.39 | 229,000 |
| 2024-06-07 | 136.00 | 137.00 | 136.00 | 137.00 | 136.39 | 68,700 |
| 2024-06-06 | 136.00 | 137.00 | 136.00 | 137.00 | 136.39 | 17,600 |
| 2024-06-05 | 137.00 | 137.00 | 136.00 | 137.00 | 136.39 | 10,200 |
| 2024-06-04 | 137.00 | 137.00 | 137.00 | 137.00 | 136.39 | 500 |
| 2024-06-03 | 137.00 | 137.00 | 136.00 | 137.00 | 136.39 | 143,500 |
| 2024-05-31 | 137.00 | 137.00 | 137.00 | 137.00 | 136.39 | 200 |
| 2024-05-30 | 137.00 | 137.00 | 136.00 | 137.00 | 136.39 | 160,500 |
| 2024-05-29 | 138.00 | 138.00 | 136.00 | 138.00 | 137.39 | 15,600 |
| 2024-05-28 | 137.00 | 138.00 | 137.00 | 138.00 | 137.39 | 334,500 |
| 2024-05-27 | 137.00 | 138.00 | 135.00 | 138.00 | 137.39 | 1,107,000 |
| 2024-05-22 | 136.00 | 137.00 | 135.00 | 137.00 | 136.39 | 1,354,400 |
| 2024-05-21 | 136.00 | 137.00 | 136.00 | 136.00 | 135.40 | 374,500 |
| 2024-05-20 | 136.00 | 137.00 | 136.00 | 137.00 | 136.39 | 448,300 |
| 2024-05-17 | 137.00 | 137.00 | 136.00 | 137.00 | 136.39 | 125,700 |
| 2024-05-16 | 138.00 | 138.00 | 136.00 | 137.00 | 136.39 | 237,200 |
| 2024-05-15 | 137.00 | 138.00 | 136.00 | 138.00 | 137.39 | 382,200 |
| 2024-05-14 | 137.00 | 137.00 | 135.00 | 137.00 | 136.39 | 2,292,800 |
| 2024-05-13 | 130.00 | 137.00 | 130.00 | 136.00 | 135.40 | 2,669,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-05 | 0.6055 IDR |
| 2023-07-11 | 0.7919 IDR |
| 2022-07-11 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.