PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 133.00 | 133.00 | 132.00 | 133.00 | 131.52 | 2,664,300 |
| 2022-11-02 | 133.00 | 133.00 | 131.00 | 133.00 | 131.52 | 2,210,100 |
| 2022-11-01 | 133.00 | 133.00 | 132.00 | 132.00 | 130.53 | 1,911,100 |
| 2022-10-31 | 132.00 | 133.00 | 131.00 | 133.00 | 131.52 | 1,804,400 |
| 2022-10-28 | 134.00 | 134.00 | 132.00 | 133.00 | 131.52 | 2,008,300 |
| 2022-10-27 | 133.00 | 134.00 | 132.00 | 133.00 | 131.52 | 2,139,400 |
| 2022-10-26 | 134.00 | 134.00 | 132.00 | 133.00 | 131.52 | 2,067,800 |
| 2022-10-25 | 135.00 | 135.00 | 132.00 | 134.00 | 132.51 | 3,445,400 |
| 2022-10-24 | 132.00 | 134.00 | 131.00 | 134.00 | 132.51 | 2,855,500 |
| 2022-10-21 | 133.00 | 134.00 | 132.00 | 132.00 | 130.53 | 2,659,600 |
| 2022-10-20 | 134.00 | 134.00 | 131.00 | 133.00 | 131.52 | 2,153,400 |
| 2022-10-19 | 132.00 | 133.00 | 131.00 | 132.00 | 130.53 | 1,825,600 |
| 2022-10-18 | 132.00 | 133.00 | 131.00 | 132.00 | 130.53 | 1,954,800 |
| 2022-10-17 | 133.00 | 133.00 | 128.00 | 132.00 | 130.53 | 1,976,000 |
| 2022-10-14 | 134.00 | 135.00 | 132.00 | 133.00 | 131.52 | 2,749,200 |
| 2022-10-13 | 136.00 | 136.00 | 133.00 | 134.00 | 132.51 | 1,933,000 |
| 2022-10-12 | 138.00 | 138.00 | 134.00 | 135.00 | 133.50 | 2,736,300 |
| 2022-10-11 | 135.00 | 136.00 | 134.00 | 135.00 | 133.50 | 3,714,900 |
| 2022-10-10 | 136.00 | 137.00 | 134.00 | 135.00 | 133.50 | 3,046,900 |
| 2022-10-07 | 137.00 | 137.00 | 135.00 | 136.00 | 134.49 | 3,677,300 |
| 2022-10-06 | 136.00 | 138.00 | 135.00 | 137.00 | 135.48 | 2,918,700 |
| 2022-10-05 | 136.00 | 137.00 | 134.00 | 136.00 | 134.49 | 3,166,400 |
| 2022-10-04 | 137.00 | 138.00 | 135.00 | 136.00 | 134.49 | 4,339,000 |
| 2022-10-03 | 136.00 | 137.00 | 135.00 | 136.00 | 134.49 | 4,041,600 |
| 2022-09-30 | 139.00 | 139.00 | 135.00 | 136.00 | 134.49 | 4,102,200 |
| 2022-09-29 | 138.00 | 139.00 | 136.00 | 138.00 | 136.47 | 4,213,200 |
| 2022-09-28 | 139.00 | 140.00 | 136.00 | 138.00 | 136.47 | 3,720,300 |
| 2022-09-27 | 141.00 | 141.00 | 137.00 | 139.00 | 137.46 | 4,513,000 |
| 2022-09-26 | 138.00 | 139.00 | 136.00 | 139.00 | 137.46 | 5,217,900 |
| 2022-09-23 | 136.00 | 140.00 | 134.00 | 138.00 | 136.47 | 7,367,700 |
| 2022-09-22 | 136.00 | 137.00 | 135.00 | 136.00 | 134.49 | 3,385,300 |
| 2022-09-21 | 137.00 | 137.00 | 134.00 | 136.00 | 134.49 | 5,739,000 |
| 2022-09-20 | 134.00 | 136.00 | 133.00 | 135.00 | 133.50 | 4,513,300 |
| 2022-09-19 | 135.00 | 136.00 | 134.00 | 134.00 | 132.51 | 4,774,300 |
| 2022-09-16 | 137.00 | 137.00 | 133.00 | 135.00 | 133.50 | 3,241,500 |
| 2022-09-15 | 136.00 | 137.00 | 135.00 | 136.00 | 134.49 | 6,110,700 |
| 2022-09-14 | 135.00 | 137.00 | 135.00 | 137.00 | 135.48 | 6,276,900 |
| 2022-09-13 | 140.00 | 140.00 | 134.00 | 137.00 | 135.48 | 3,114,900 |
| 2022-09-12 | 135.00 | 136.00 | 134.00 | 136.00 | 134.49 | 3,711,100 |
| 2022-09-09 | 136.00 | 137.00 | 134.00 | 135.00 | 133.50 | 5,076,400 |
| 2022-09-08 | 135.00 | 137.00 | 134.00 | 136.00 | 134.49 | 3,117,200 |
| 2022-09-07 | 136.00 | 136.00 | 133.00 | 136.00 | 134.49 | 3,765,600 |
| 2022-09-06 | 135.00 | 136.00 | 133.00 | 136.00 | 134.49 | 3,223,500 |
| 2022-09-05 | 136.00 | 137.00 | 134.00 | 135.00 | 133.50 | 5,040,500 |
| 2022-09-02 | 137.00 | 137.00 | 134.00 | 135.00 | 133.50 | 4,676,100 |
| 2022-09-01 | 136.00 | 137.00 | 135.00 | 136.00 | 134.49 | 3,906,300 |
| 2022-08-31 | 137.00 | 138.00 | 134.00 | 137.00 | 135.48 | 4,665,800 |
| 2022-08-30 | 135.00 | 136.00 | 134.00 | 136.00 | 134.49 | 5,947,500 |
| 2022-08-29 | 135.00 | 135.00 | 133.00 | 135.00 | 133.50 | 4,799,200 |
| 2022-08-26 | 135.00 | 136.00 | 134.00 | 134.00 | 132.51 | 3,114,200 |
| 2022-08-25 | 136.00 | 136.00 | 132.00 | 135.00 | 133.50 | 3,670,500 |
| 2022-08-24 | 136.00 | 138.00 | 135.00 | 136.00 | 134.49 | 6,048,000 |
| 2022-08-23 | 137.00 | 138.00 | 136.00 | 136.00 | 134.49 | 3,504,200 |
| 2022-08-22 | 137.00 | 138.00 | 135.00 | 137.00 | 135.48 | 3,988,900 |
| 2022-08-19 | 136.00 | 138.00 | 136.00 | 138.00 | 136.47 | 4,749,900 |
| 2022-08-18 | 135.00 | 136.00 | 134.00 | 136.00 | 134.49 | 5,512,700 |
| 2022-08-16 | 137.00 | 138.00 | 135.00 | 135.00 | 133.50 | 3,143,100 |
| 2022-08-15 | 138.00 | 138.00 | 136.00 | 136.00 | 134.49 | 3,439,200 |
| 2022-08-12 | 139.00 | 139.00 | 136.00 | 137.00 | 135.48 | 4,378,200 |
| 2022-08-11 | 137.00 | 138.00 | 136.00 | 138.00 | 136.47 | 5,259,300 |
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.