PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 126.00 | 126.00 | 124.00 | 126.00 | 125.44 | 117,000 |
| 2024-01-25 | 126.00 | 126.00 | 125.00 | 126.00 | 125.44 | 139,400 |
| 2024-01-24 | 126.00 | 126.00 | 125.00 | 126.00 | 125.44 | 164,000 |
| 2024-01-23 | 126.00 | 126.00 | 124.00 | 126.00 | 125.44 | 204,400 |
| 2024-01-22 | 127.00 | 127.00 | 125.00 | 126.00 | 125.44 | 183,900 |
| 2024-01-19 | 127.00 | 127.00 | 125.00 | 126.00 | 125.44 | 129,200 |
| 2024-01-18 | 126.00 | 127.00 | 125.00 | 127.00 | 126.44 | 192,600 |
| 2024-01-17 | 126.00 | 126.00 | 123.00 | 125.00 | 124.45 | 234,400 |
| 2024-01-16 | 126.00 | 126.00 | 124.00 | 125.00 | 124.45 | 344,200 |
| 2024-01-15 | 124.00 | 124.00 | 124.00 | 124.00 | 123.45 | 0 |
| 2024-01-12 | 126.00 | 126.00 | 124.00 | 124.00 | 123.45 | 139,700 |
| 2024-01-11 | 126.00 | 126.00 | 124.00 | 125.00 | 124.45 | 51,000 |
| 2024-01-10 | 126.00 | 126.00 | 122.00 | 125.00 | 124.45 | 390,800 |
| 2024-01-09 | 126.00 | 126.00 | 125.00 | 126.00 | 125.44 | 252,400 |
| 2024-01-08 | 127.00 | 127.00 | 125.00 | 126.00 | 125.44 | 207,000 |
| 2024-01-05 | 126.00 | 126.00 | 124.00 | 126.00 | 125.44 | 163,400 |
| 2024-01-04 | 126.00 | 126.00 | 124.00 | 125.00 | 124.45 | 86,400 |
| 2024-01-03 | 126.00 | 126.00 | 125.00 | 125.00 | 124.45 | 652,900 |
| 2024-01-02 | 130.00 | 130.00 | 122.00 | 126.00 | 125.44 | 1,156,400 |
| 2023-12-29 | 127.00 | 132.00 | 125.00 | 130.00 | 129.43 | 5,028,100 |
| 2023-12-28 | 125.00 | 127.00 | 124.00 | 127.00 | 126.44 | 923,400 |
| 2023-12-27 | 124.00 | 125.00 | 123.00 | 124.00 | 123.45 | 3,353,200 |
| 2023-12-22 | 125.00 | 125.00 | 123.00 | 124.00 | 123.45 | 703,300 |
| 2023-12-21 | 126.00 | 126.00 | 123.00 | 125.00 | 124.45 | 787,200 |
| 2023-12-20 | 125.00 | 125.00 | 124.00 | 125.00 | 124.45 | 979,100 |
| 2023-12-19 | 124.00 | 125.00 | 122.00 | 125.00 | 124.45 | 2,189,200 |
| 2023-12-18 | 127.00 | 127.00 | 122.00 | 123.00 | 122.46 | 913,400 |
| 2023-12-15 | 125.00 | 125.00 | 123.00 | 125.00 | 124.45 | 1,115,900 |
| 2023-12-14 | 126.00 | 126.00 | 123.00 | 125.00 | 124.45 | 1,052,300 |
| 2023-12-13 | 126.00 | 126.00 | 120.00 | 125.00 | 124.45 | 1,608,800 |
| 2023-12-12 | 125.00 | 126.00 | 124.00 | 126.00 | 125.44 | 1,635,300 |
| 2023-12-11 | 125.00 | 125.00 | 123.00 | 125.00 | 124.45 | 2,467,700 |
| 2023-12-08 | 126.00 | 126.00 | 125.00 | 126.00 | 125.44 | 1,494,800 |
| 2023-12-07 | 126.00 | 126.00 | 124.00 | 126.00 | 125.44 | 622,100 |
| 2023-12-06 | 127.00 | 127.00 | 125.00 | 126.00 | 125.44 | 651,000 |
| 2023-12-05 | 127.00 | 127.00 | 126.00 | 127.00 | 126.44 | 792,700 |
| 2023-12-04 | 127.00 | 127.00 | 125.00 | 127.00 | 126.44 | 795,200 |
| 2023-12-01 | 127.00 | 127.00 | 126.00 | 127.00 | 126.44 | 1,061,800 |
| 2023-11-30 | 128.00 | 128.00 | 125.00 | 127.00 | 126.44 | 1,000,900 |
| 2023-11-29 | 127.00 | 127.00 | 125.00 | 127.00 | 126.44 | 1,373,300 |
| 2023-11-28 | 127.00 | 127.00 | 125.00 | 127.00 | 126.44 | 1,553,500 |
| 2023-11-27 | 127.00 | 127.00 | 124.00 | 126.00 | 125.44 | 1,498,000 |
| 2023-11-24 | 128.00 | 128.00 | 124.00 | 126.00 | 125.44 | 1,020,400 |
| 2023-11-23 | 127.00 | 127.00 | 125.00 | 127.00 | 126.44 | 878,900 |
| 2023-11-22 | 126.00 | 127.00 | 124.00 | 127.00 | 126.44 | 1,162,900 |
| 2023-11-21 | 126.00 | 126.00 | 124.00 | 125.00 | 124.45 | 1,059,900 |
| 2023-11-20 | 126.00 | 127.00 | 124.00 | 125.00 | 124.45 | 991,200 |
| 2023-11-17 | 127.00 | 127.00 | 125.00 | 127.00 | 126.44 | 821,000 |
| 2023-11-16 | 128.00 | 128.00 | 126.00 | 127.00 | 126.44 | 834,400 |
| 2023-11-15 | 127.00 | 127.00 | 126.00 | 127.00 | 126.44 | 858,400 |
| 2023-11-14 | 127.00 | 127.00 | 124.00 | 127.00 | 126.44 | 683,400 |
| 2023-11-13 | 128.00 | 128.00 | 126.00 | 127.00 | 126.44 | 781,100 |
| 2023-11-10 | 130.00 | 130.00 | 126.00 | 127.00 | 126.44 | 686,500 |
| 2023-11-09 | 128.00 | 128.00 | 126.00 | 128.00 | 127.43 | 862,200 |
| 2023-11-08 | 128.00 | 128.00 | 126.00 | 128.00 | 127.43 | 994,800 |
| 2023-11-07 | 128.00 | 128.00 | 126.00 | 128.00 | 127.43 | 1,402,200 |
| 2023-11-06 | 127.00 | 128.00 | 126.00 | 128.00 | 127.43 | 1,231,800 |
| 2023-11-03 | 126.00 | 128.00 | 124.00 | 128.00 | 127.43 | 1,657,000 |
| 2023-11-02 | 123.00 | 126.00 | 122.00 | 126.00 | 125.44 | 1,828,500 |
| 2023-11-01 | 123.00 | 123.00 | 121.00 | 123.00 | 122.46 | 1,244,500 |
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.