PT Perma Plasindo Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	130.00	130.00	128.00	129.00	127.57	2,687,800
2023-01-25	131.00	131.00	128.00	129.00	127.57	2,111,900
2023-01-24	129.00	130.00	127.00	129.00	127.57	1,929,400
2023-01-20	130.00	130.00	128.00	129.00	127.57	1,945,200
2023-01-19	132.00	132.00	129.00	130.00	128.56	1,920,500
2023-01-18	128.00	131.00	128.00	130.00	128.56	2,191,200
2023-01-17	130.00	130.00	128.00	128.00	126.58	2,086,200
2023-01-16	130.00	131.00	129.00	129.00	127.57	2,577,400
2023-01-13	133.00	133.00	129.00	130.00	128.56	2,898,100
2023-01-12	131.00	132.00	129.00	131.00	129.55	1,881,500
2023-01-11	130.00	131.00	129.00	131.00	129.55	3,299,200
2023-01-10	130.00	131.00	129.00	130.00	128.56	2,736,800
2023-01-09	130.00	132.00	128.00	130.00	128.56	2,144,600
2023-01-06	131.00	131.00	128.00	130.00	128.56	3,601,200
2023-01-05	134.00	134.00	131.00	131.00	129.55	2,910,100
2023-01-04	135.00	135.00	133.00	134.00	132.51	2,425,300
2023-01-03	134.00	136.00	132.00	135.00	133.50	5,311,400
2023-01-02	134.00	135.00	132.00	135.00	133.50	4,198,900
2022-12-30	132.00	134.00	130.00	133.00	131.52	4,837,900
2022-12-29	133.00	134.00	131.00	132.00	130.53	6,517,800
2022-12-28	131.00	133.00	130.00	132.00	130.53	2,950,700
2022-12-27	133.00	133.00	125.00	131.00	129.55	7,173,700
2022-12-26	130.00	133.00	129.00	132.00	130.53	7,150,900
2022-12-23	130.00	131.00	129.00	131.00	129.55	6,270,500
2022-12-22	132.00	132.00	129.00	130.00	128.56	5,372,800
2022-12-21	129.00	130.00	128.00	129.00	127.57	4,547,900
2022-12-20	129.00	130.00	128.00	128.00	126.58	2,483,300
2022-12-19	128.00	130.00	128.00	129.00	127.57	2,519,100
2022-12-16	131.00	131.00	128.00	129.00	127.57	4,920,800
2022-12-15	130.00	130.00	128.00	130.00	128.56	4,269,300
2022-12-14	130.00	130.00	128.00	129.00	127.57	4,028,600
2022-12-13	128.00	130.00	128.00	130.00	128.56	2,486,600
2022-12-12	129.00	130.00	128.00	129.00	127.57	2,965,500
2022-12-09	130.00	131.00	128.00	129.00	127.57	1,497,300
2022-12-08	130.00	131.00	129.00	129.00	127.57	1,603,900
2022-12-07	131.00	131.00	129.00	130.00	128.56	1,583,800
2022-12-06	131.00	131.00	130.00	130.00	128.56	1,866,100
2022-12-05	132.00	132.00	130.00	131.00	129.55	1,655,700
2022-12-02	132.00	132.00	130.00	132.00	130.53	1,666,700
2022-12-01	131.00	132.00	130.00	131.00	129.55	1,760,000
2022-11-30	131.00	132.00	130.00	132.00	130.53	1,817,300
2022-11-29	133.00	133.00	131.00	131.00	129.55	2,014,200
2022-11-28	132.00	132.00	131.00	132.00	130.53	1,530,400
2022-11-25	131.00	132.00	131.00	132.00	130.53	1,669,100
2022-11-24	132.00	133.00	130.00	131.00	129.55	1,457,000
2022-11-23	132.00	133.00	130.00	132.00	130.53	1,896,000
2022-11-22	132.00	133.00	131.00	131.00	129.55	2,786,200
2022-11-21	132.00	132.00	130.00	132.00	130.53	2,036,800
2022-11-18	132.00	133.00	132.00	132.00	130.53	2,612,300
2022-11-17	131.00	133.00	131.00	133.00	131.52	2,254,000
2022-11-16	133.00	133.00	131.00	132.00	130.53	1,729,100
2022-11-15	134.00	134.00	132.00	133.00	131.52	1,627,700
2022-11-14	132.00	133.00	130.00	133.00	131.52	2,202,200
2022-11-11	133.00	133.00	131.00	132.00	130.53	1,811,900
2022-11-10	133.00	133.00	130.00	132.00	130.53	1,693,100
2022-11-09	132.00	133.00	131.00	133.00	131.52	1,941,800
2022-11-08	134.00	134.00	128.00	132.00	130.53	2,189,600
2022-11-07	136.00	136.00	128.00	133.00	131.52	3,461,800
2022-11-04	134.00	134.00	132.00	132.00	130.53	1,404,100
2022-11-03	133.00	133.00	132.00	133.00	131.52	2,664,300

← NewerPage 16 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.