PT Perma Plasindo Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	128.00	129.00	125.00	128.00	126.58	3,535,400
2023-05-03	128.00	129.00	126.00	127.00	125.59	3,230,500
2023-05-02	129.00	130.00	127.00	128.00	126.58	2,608,900
2023-04-28	130.00	130.00	128.00	129.00	127.57	2,149,800
2023-04-27	129.00	130.00	128.00	129.00	127.57	2,896,500
2023-04-26	129.00	131.00	128.00	130.00	128.56	4,015,900
2023-04-18	129.00	130.00	128.00	129.00	127.57	3,869,900
2023-04-17	129.00	129.00	128.00	129.00	127.57	3,492,800
2023-04-14	129.00	131.00	127.00	129.00	127.57	4,279,600
2023-04-13	131.00	131.00	128.00	129.00	127.57	5,375,900
2023-04-12	135.00	135.00	129.00	130.00	128.56	4,566,400
2023-04-11	131.00	133.00	126.00	133.00	131.52	8,104,400
2023-04-10	129.00	130.00	127.00	129.00	127.57	4,602,400
2023-04-06	131.00	132.00	129.00	131.00	129.55	6,831,400
2023-04-05	130.00	131.00	126.00	131.00	129.55	7,212,600
2023-04-04	128.00	128.00	126.00	128.00	126.58	2,191,600
2023-04-03	128.00	128.00	126.00	128.00	126.58	1,953,900
2023-03-31	127.00	128.00	126.00	128.00	126.58	2,047,200
2023-03-30	127.00	128.00	126.00	127.00	125.59	1,446,600
2023-03-29	127.00	128.00	126.00	127.00	125.59	1,530,000
2023-03-28	127.00	128.00	127.00	128.00	126.58	1,442,000
2023-03-27	127.00	128.00	126.00	127.00	125.59	1,664,800
2023-03-24	127.00	128.00	126.00	127.00	125.59	1,663,600
2023-03-21	127.00	128.00	127.00	128.00	126.58	1,353,500
2023-03-20	127.00	128.00	126.00	128.00	126.58	1,518,800
2023-03-17	127.00	128.00	125.00	128.00	126.58	1,891,700
2023-03-16	128.00	128.00	126.00	127.00	125.59	1,591,000
2023-03-15	128.00	128.00	127.00	127.00	125.59	1,495,100
2023-03-14	128.00	128.00	126.00	127.00	125.59	1,752,100
2023-03-13	129.00	129.00	126.00	128.00	126.58	1,416,700
2023-03-10	127.00	128.00	127.00	128.00	126.58	1,534,000
2023-03-09	128.00	128.00	126.00	127.00	125.59	1,628,300
2023-03-08	128.00	128.00	127.00	128.00	126.58	1,522,100
2023-03-07	127.00	128.00	127.00	128.00	126.58	1,477,300
2023-03-06	127.00	128.00	127.00	128.00	126.58	1,650,700
2023-03-03	128.00	129.00	127.00	127.00	125.59	1,733,500
2023-03-02	128.00	129.00	127.00	128.00	126.58	1,671,400
2023-03-01	131.00	131.00	127.00	127.00	125.59	1,524,400
2023-02-28	129.00	129.00	128.00	129.00	127.57	1,851,900
2023-02-27	128.00	129.00	128.00	129.00	127.57	1,772,200
2023-02-24	125.00	129.00	125.00	128.00	126.58	2,142,000
2023-02-23	129.00	129.00	128.00	128.00	126.58	2,192,600
2023-02-22	128.00	129.00	127.00	129.00	127.57	1,708,400
2023-02-21	129.00	129.00	127.00	128.00	126.58	1,906,800
2023-02-20	130.00	130.00	128.00	129.00	127.57	2,039,600
2023-02-17	129.00	129.00	128.00	129.00	127.57	2,314,000
2023-02-16	128.00	129.00	127.00	128.00	126.58	2,006,400
2023-02-15	130.00	130.00	128.00	128.00	126.58	2,855,500
2023-02-14	129.00	130.00	128.00	129.00	127.57	2,344,600
2023-02-13	130.00	130.00	129.00	130.00	128.56	2,090,500
2023-02-10	130.00	130.00	128.00	130.00	128.56	2,324,700
2023-02-09	131.00	131.00	128.00	130.00	128.56	2,358,400
2023-02-08	129.00	130.00	128.00	130.00	128.56	2,644,000
2023-02-07	131.00	131.00	128.00	128.00	126.58	1,659,500
2023-02-06	130.00	131.00	128.00	130.00	128.56	2,699,700
2023-02-03	132.00	132.00	128.00	130.00	128.56	2,675,100
2023-02-02	130.00	130.00	129.00	130.00	128.56	8,527,600
2023-02-01	129.00	130.00	128.00	129.00	127.57	8,976,700
2023-01-31	130.00	130.00	128.00	129.00	127.57	8,493,400
2023-01-30	129.00	130.00	127.00	129.00	127.57	7,548,200

← NewerPage 15 of 20 · 1,191 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.