PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 128.00 | 130.00 | 128.00 | 130.00 | 129.43 | 518,300 |
| 2024-05-07 | 129.00 | 129.00 | 127.00 | 128.00 | 127.43 | 436,500 |
| 2024-05-06 | 129.00 | 130.00 | 129.00 | 129.00 | 128.43 | 340,000 |
| 2024-05-03 | 128.00 | 130.00 | 128.00 | 130.00 | 129.43 | 381,800 |
| 2024-05-02 | 129.00 | 129.00 | 128.00 | 129.00 | 128.43 | 330,200 |
| 2024-04-30 | 129.00 | 131.00 | 129.00 | 131.00 | 130.42 | 220,700 |
| 2024-04-29 | 129.00 | 129.00 | 127.00 | 129.00 | 128.43 | 296,900 |
| 2024-04-26 | 128.00 | 129.00 | 128.00 | 128.00 | 127.43 | 392,500 |
| 2024-04-25 | 128.00 | 130.00 | 128.00 | 129.00 | 128.43 | 410,500 |
| 2024-04-24 | 129.00 | 129.00 | 128.00 | 129.00 | 128.43 | 163,000 |
| 2024-04-23 | 128.00 | 130.00 | 127.00 | 130.00 | 129.43 | 1,045,700 |
| 2024-04-22 | 128.00 | 129.00 | 128.00 | 128.00 | 127.43 | 420,400 |
| 2024-04-19 | 128.00 | 129.00 | 128.00 | 129.00 | 128.43 | 163,000 |
| 2024-04-18 | 128.00 | 129.00 | 128.00 | 129.00 | 128.43 | 330,200 |
| 2024-04-17 | 128.00 | 129.00 | 128.00 | 129.00 | 128.43 | 691,200 |
| 2024-04-16 | 129.00 | 129.00 | 128.00 | 129.00 | 128.43 | 441,100 |
| 2024-04-05 | 129.00 | 130.00 | 128.00 | 130.00 | 129.43 | 306,900 |
| 2024-04-04 | 129.00 | 130.00 | 128.00 | 130.00 | 129.43 | 474,300 |
| 2024-04-03 | 129.00 | 130.00 | 128.00 | 130.00 | 129.43 | 801,700 |
| 2024-04-02 | 129.00 | 130.00 | 129.00 | 130.00 | 129.43 | 289,100 |
| 2024-04-01 | 131.00 | 131.00 | 128.00 | 129.00 | 128.43 | 1,346,500 |
| 2024-03-28 | 130.00 | 131.00 | 129.00 | 130.00 | 129.43 | 316,100 |
| 2024-03-27 | 129.00 | 131.00 | 129.00 | 130.00 | 129.43 | 684,000 |
| 2024-03-26 | 131.00 | 131.00 | 131.00 | 131.00 | 130.42 | 0 |
| 2024-03-25 | 131.00 | 131.00 | 131.00 | 131.00 | 130.42 | 0 |
| 2024-03-22 | 131.00 | 131.00 | 129.00 | 131.00 | 130.42 | 126,800 |
| 2024-03-21 | 131.00 | 131.00 | 129.00 | 130.00 | 129.43 | 555,300 |
| 2024-03-20 | 130.00 | 132.00 | 129.00 | 130.00 | 129.43 | 339,100 |
| 2024-03-19 | 130.00 | 130.00 | 129.00 | 130.00 | 129.43 | 157,300 |
| 2024-03-18 | 131.00 | 131.00 | 128.00 | 130.00 | 129.43 | 1,650,300 |
| 2024-03-15 | 131.00 | 131.00 | 130.00 | 130.00 | 129.43 | 470,200 |
| 2024-03-14 | 132.00 | 132.00 | 130.00 | 130.00 | 129.43 | 254,700 |
| 2024-03-13 | 133.00 | 133.00 | 130.00 | 132.00 | 131.42 | 300,200 |
| 2024-03-08 | 130.00 | 131.00 | 129.00 | 131.00 | 130.42 | 386,500 |
| 2024-03-07 | 133.00 | 133.00 | 129.00 | 130.00 | 129.43 | 536,700 |
| 2024-03-06 | 133.00 | 133.00 | 129.00 | 131.00 | 130.42 | 564,500 |
| 2024-03-05 | 131.00 | 131.00 | 129.00 | 131.00 | 130.42 | 334,900 |
| 2024-03-04 | 131.00 | 131.00 | 129.00 | 130.00 | 129.43 | 603,700 |
| 2024-03-01 | 131.00 | 131.00 | 129.00 | 129.00 | 128.43 | 336,500 |
| 2024-02-29 | 130.00 | 131.00 | 129.00 | 130.00 | 129.43 | 644,700 |
| 2024-02-28 | 131.00 | 131.00 | 129.00 | 130.00 | 129.43 | 295,300 |
| 2024-02-27 | 131.00 | 131.00 | 129.00 | 131.00 | 130.42 | 696,700 |
| 2024-02-26 | 129.00 | 130.00 | 128.00 | 130.00 | 129.43 | 674,000 |
| 2024-02-23 | 129.00 | 130.00 | 128.00 | 129.00 | 128.43 | 364,900 |
| 2024-02-22 | 128.00 | 129.00 | 127.00 | 129.00 | 128.43 | 847,500 |
| 2024-02-21 | 130.00 | 130.00 | 127.00 | 127.00 | 126.44 | 621,500 |
| 2024-02-20 | 128.00 | 128.00 | 127.00 | 128.00 | 127.43 | 410,400 |
| 2024-02-19 | 126.00 | 128.00 | 126.00 | 128.00 | 127.43 | 877,600 |
| 2024-02-16 | 127.00 | 127.00 | 125.00 | 126.00 | 125.44 | 856,300 |
| 2024-02-15 | 127.00 | 127.00 | 126.00 | 127.00 | 126.44 | 145,200 |
| 2024-02-13 | 128.00 | 128.00 | 126.00 | 127.00 | 126.44 | 78,100 |
| 2024-02-12 | 127.00 | 127.00 | 126.00 | 127.00 | 126.44 | 156,200 |
| 2024-02-07 | 128.00 | 128.00 | 125.00 | 127.00 | 126.44 | 222,200 |
| 2024-02-06 | 126.00 | 127.00 | 125.00 | 127.00 | 126.44 | 523,500 |
| 2024-02-05 | 126.00 | 126.00 | 125.00 | 126.00 | 125.44 | 251,200 |
| 2024-02-02 | 127.00 | 127.00 | 125.00 | 126.00 | 125.44 | 745,300 |
| 2024-02-01 | 125.00 | 126.00 | 125.00 | 126.00 | 125.44 | 445,500 |
| 2024-01-31 | 125.00 | 126.00 | 124.00 | 125.00 | 124.45 | 709,100 |
| 2024-01-30 | 125.00 | 125.00 | 123.00 | 125.00 | 124.45 | 178,800 |
| 2024-01-29 | 126.00 | 126.00 | 125.00 | 125.00 | 124.45 | 177,900 |
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.