PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 124.00 | 124.00 | 120.00 | 123.00 | 122.46 | 1,416,400 |
| 2023-10-30 | 124.00 | 124.00 | 121.00 | 123.00 | 122.46 | 1,215,400 |
| 2023-10-27 | 124.00 | 124.00 | 121.00 | 123.00 | 122.46 | 1,386,000 |
| 2023-10-26 | 123.00 | 123.00 | 121.00 | 123.00 | 122.46 | 1,238,500 |
| 2023-10-25 | 122.00 | 123.00 | 121.00 | 123.00 | 122.46 | 1,306,900 |
| 2023-10-24 | 121.00 | 123.00 | 120.00 | 122.00 | 121.46 | 1,486,900 |
| 2023-10-23 | 121.00 | 122.00 | 118.00 | 122.00 | 121.46 | 1,358,400 |
| 2023-10-20 | 123.00 | 123.00 | 118.00 | 120.00 | 119.47 | 1,521,100 |
| 2023-10-19 | 127.00 | 127.00 | 121.00 | 123.00 | 122.46 | 1,558,400 |
| 2023-10-18 | 127.00 | 128.00 | 123.00 | 126.00 | 125.44 | 1,295,400 |
| 2023-10-17 | 126.00 | 128.00 | 125.00 | 127.00 | 126.44 | 1,221,600 |
| 2023-10-16 | 124.00 | 127.00 | 122.00 | 126.00 | 125.44 | 3,813,400 |
| 2023-10-13 | 123.00 | 123.00 | 122.00 | 123.00 | 122.46 | 634,700 |
| 2023-10-12 | 122.00 | 123.00 | 121.00 | 123.00 | 122.46 | 946,400 |
| 2023-10-11 | 123.00 | 123.00 | 121.00 | 122.00 | 121.46 | 776,500 |
| 2023-10-10 | 123.00 | 123.00 | 121.00 | 122.00 | 121.46 | 576,600 |
| 2023-10-09 | 125.00 | 125.00 | 121.00 | 122.00 | 121.46 | 876,000 |
| 2023-10-06 | 122.00 | 122.00 | 121.00 | 122.00 | 121.46 | 665,400 |
| 2023-10-05 | 122.00 | 122.00 | 121.00 | 122.00 | 121.46 | 863,700 |
| 2023-10-04 | 122.00 | 122.00 | 121.00 | 122.00 | 121.46 | 700,900 |
| 2023-10-03 | 123.00 | 123.00 | 121.00 | 122.00 | 121.46 | 689,300 |
| 2023-10-02 | 122.00 | 123.00 | 121.00 | 122.00 | 121.46 | 708,500 |
| 2023-09-29 | 122.00 | 123.00 | 121.00 | 122.00 | 121.46 | 532,100 |
| 2023-09-27 | 123.00 | 123.00 | 120.00 | 121.00 | 120.47 | 661,900 |
| 2023-09-26 | 122.00 | 122.00 | 121.00 | 122.00 | 121.46 | 538,400 |
| 2023-09-25 | 124.00 | 124.00 | 121.00 | 122.00 | 121.46 | 710,500 |
| 2023-09-22 | 122.00 | 122.00 | 121.00 | 122.00 | 121.46 | 1,066,500 |
| 2023-09-21 | 122.00 | 122.00 | 121.00 | 122.00 | 121.46 | 753,000 |
| 2023-09-20 | 122.00 | 122.00 | 120.00 | 122.00 | 121.46 | 1,050,600 |
| 2023-09-19 | 122.00 | 123.00 | 121.00 | 123.00 | 122.46 | 1,102,100 |
| 2023-09-18 | 123.00 | 123.00 | 121.00 | 122.00 | 121.46 | 859,400 |
| 2023-09-15 | 123.00 | 123.00 | 121.00 | 123.00 | 122.46 | 642,800 |
| 2023-09-14 | 125.00 | 125.00 | 120.00 | 122.00 | 121.46 | 887,200 |
| 2023-09-13 | 122.00 | 123.00 | 121.00 | 123.00 | 122.46 | 908,400 |
| 2023-09-12 | 122.00 | 123.00 | 121.00 | 123.00 | 122.46 | 1,220,200 |
| 2023-09-11 | 125.00 | 125.00 | 121.00 | 122.00 | 121.46 | 841,300 |
| 2023-09-08 | 125.00 | 125.00 | 123.00 | 125.00 | 124.45 | 1,542,600 |
| 2023-09-07 | 124.00 | 125.00 | 123.00 | 124.00 | 123.45 | 1,088,500 |
| 2023-09-06 | 124.00 | 125.00 | 121.00 | 125.00 | 124.45 | 1,216,200 |
| 2023-09-05 | 125.00 | 126.00 | 124.00 | 124.00 | 123.45 | 968,100 |
| 2023-09-04 | 127.00 | 128.00 | 123.00 | 124.00 | 123.45 | 1,238,500 |
| 2023-09-01 | 126.00 | 127.00 | 124.00 | 126.00 | 125.44 | 984,700 |
| 2023-08-31 | 126.00 | 127.00 | 124.00 | 127.00 | 126.44 | 1,129,600 |
| 2023-08-30 | 125.00 | 127.00 | 124.00 | 126.00 | 125.44 | 844,400 |
| 2023-08-29 | 126.00 | 127.00 | 124.00 | 126.00 | 125.44 | 551,100 |
| 2023-08-28 | 128.00 | 128.00 | 126.00 | 126.00 | 125.44 | 833,200 |
| 2023-08-25 | 127.00 | 127.00 | 125.00 | 127.00 | 126.44 | 796,300 |
| 2023-08-24 | 129.00 | 129.00 | 125.00 | 127.00 | 126.44 | 1,046,700 |
| 2023-08-23 | 128.00 | 128.00 | 122.00 | 127.00 | 126.44 | 1,322,600 |
| 2023-08-22 | 128.00 | 128.00 | 126.00 | 128.00 | 127.43 | 1,190,900 |
| 2023-08-21 | 125.00 | 129.00 | 124.00 | 128.00 | 127.43 | 1,631,400 |
| 2023-08-18 | 127.00 | 127.00 | 124.00 | 124.00 | 123.45 | 492,200 |
| 2023-08-16 | 128.00 | 128.00 | 125.00 | 126.00 | 125.44 | 887,200 |
| 2023-08-15 | 129.00 | 129.00 | 126.00 | 128.00 | 127.43 | 1,091,000 |
| 2023-08-14 | 127.00 | 128.00 | 125.00 | 128.00 | 127.43 | 1,547,300 |
| 2023-08-11 | 126.00 | 127.00 | 124.00 | 127.00 | 126.44 | 1,749,700 |
| 2023-08-10 | 125.00 | 126.00 | 124.00 | 126.00 | 125.44 | 1,402,900 |
| 2023-08-09 | 124.00 | 125.00 | 123.00 | 125.00 | 124.45 | 1,245,700 |
| 2023-08-08 | 130.00 | 130.00 | 120.00 | 124.00 | 123.45 | 1,335,500 |
| 2023-08-07 | 127.00 | 128.00 | 126.00 | 128.00 | 127.43 | 1,069,900 |
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.