PT Perma Plasindo Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	126.00	128.00	125.00	126.00	125.44	1,263,300
2023-08-03	127.00	127.00	124.00	126.00	125.44	993,200
2023-08-02	127.00	128.00	125.00	128.00	127.43	1,068,500
2023-08-01	128.00	128.00	126.00	127.00	126.44	1,383,000
2023-07-31	126.00	128.00	125.00	128.00	127.43	1,966,200
2023-07-28	123.00	126.00	123.00	126.00	125.44	1,646,500
2023-07-27	123.00	124.00	122.00	123.00	122.46	829,400
2023-07-26	123.00	124.00	121.00	123.00	122.46	1,561,500
2023-07-25	124.00	124.00	120.00	123.00	122.46	997,900
2023-07-24	123.00	124.00	122.00	124.00	123.45	1,092,800
2023-07-21	124.00	124.00	122.00	123.00	122.46	1,213,700
2023-07-20	122.00	124.00	121.00	124.00	123.45	1,728,500
2023-07-18	125.00	125.00	121.00	121.00	120.47	1,211,900
2023-07-17	126.00	126.00	123.00	125.00	124.45	1,380,900
2023-07-14	122.00	124.00	121.00	124.00	123.45	2,103,800
2023-07-13	120.00	122.00	120.00	122.00	121.46	1,875,400
2023-07-12	120.00	120.00	117.00	120.00	119.47	1,023,200
2023-07-11	119.00	120.00	117.00	120.00	119.47	1,789,500
2023-07-10	117.00	119.00	116.00	118.00	116.69	1,461,400
2023-07-07	121.00	121.00	116.00	117.00	115.70	1,252,500
2023-07-06	117.00	120.00	117.00	119.00	117.68	1,974,400
2023-07-05	116.00	118.00	115.00	117.00	115.70	1,515,400
2023-07-04	117.00	117.00	114.00	116.00	114.71	1,264,700
2023-07-03	114.00	117.00	112.00	117.00	115.70	2,327,200
2023-06-27	111.00	114.00	111.00	114.00	112.73	1,326,700
2023-06-26	112.00	112.00	106.00	111.00	109.77	1,346,800
2023-06-23	111.00	112.00	109.00	112.00	110.76	2,272,300
2023-06-22	109.00	111.00	109.00	110.00	108.78	1,203,100
2023-06-21	106.00	110.00	106.00	110.00	108.78	1,313,000
2023-06-20	110.00	111.00	105.00	108.00	106.80	1,363,000
2023-06-19	112.00	112.00	105.00	110.00	108.78	1,231,000
2023-06-16	112.00	112.00	105.00	112.00	110.76	1,255,900
2023-06-15	111.00	112.00	110.00	112.00	110.76	733,900
2023-06-14	111.00	111.00	106.00	111.00	109.77	1,013,000
2023-06-13	111.00	111.00	110.00	111.00	109.77	798,600
2023-06-12	110.00	111.00	110.00	111.00	109.77	799,100
2023-06-09	111.00	111.00	110.00	111.00	109.77	359,600
2023-06-08	110.00	111.00	107.00	111.00	109.77	1,372,100
2023-06-07	110.00	111.00	109.00	110.00	108.78	220,400
2023-06-06	110.00	111.00	109.00	110.00	108.78	266,700
2023-06-05	111.00	111.00	109.00	110.00	108.78	588,100
2023-05-31	112.00	112.00	108.00	110.00	108.78	587,900
2023-05-30	110.00	110.00	108.00	108.00	106.80	208,000
2023-05-29	110.00	110.00	107.00	110.00	108.78	296,800
2023-05-26	110.00	110.00	108.00	110.00	108.78	260,200
2023-05-25	110.00	110.00	106.00	110.00	108.78	446,900
2023-05-24	109.00	110.00	108.00	109.00	107.79	276,900
2023-05-23	112.00	112.00	108.00	109.00	107.79	912,800
2023-05-22	111.00	112.00	109.00	110.00	108.78	505,500
2023-05-19	113.00	113.00	109.00	111.00	109.77	333,300
2023-05-17	119.00	119.00	110.00	113.00	111.75	142,200
2023-05-16	123.00	123.00	115.00	115.00	113.72	4,145,000
2023-05-15	122.00	123.00	119.00	123.00	121.63	2,629,400
2023-05-12	122.00	122.00	120.00	121.00	119.66	1,923,800
2023-05-11	125.00	125.00	119.00	122.00	120.65	2,720,200
2023-05-10	125.00	126.00	125.00	125.00	123.61	2,139,100
2023-05-09	126.00	127.00	121.00	125.00	123.61	3,159,300
2023-05-08	126.00	127.00	125.00	125.00	123.61	3,242,000
2023-05-05	127.00	129.00	125.00	126.00	124.60	3,444,200
2023-05-04	128.00	129.00	125.00	128.00	126.58	3,535,400

← NewerPage 14 of 20 · 1,190 trading daysOlder →

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.