PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 130.00 | 133.00 | 130.00 | 133.00 | 130.53 | 5,077,800 |
| 2022-05-12 | 133.00 | 133.00 | 130.00 | 131.00 | 128.57 | 5,345,800 |
| 2022-05-11 | 132.00 | 133.00 | 131.00 | 132.00 | 129.55 | 5,054,200 |
| 2022-05-10 | 132.00 | 133.00 | 131.00 | 131.00 | 128.57 | 3,088,400 |
| 2022-05-09 | 135.00 | 136.00 | 132.00 | 132.00 | 129.55 | 3,177,800 |
| 2022-04-28 | 134.00 | 135.00 | 132.00 | 135.00 | 132.50 | 4,193,400 |
| 2022-04-27 | 137.00 | 137.00 | 132.00 | 134.00 | 131.52 | 5,113,800 |
| 2022-04-26 | 135.00 | 135.00 | 132.00 | 134.00 | 131.52 | 4,137,900 |
| 2022-04-25 | 133.00 | 135.00 | 131.00 | 135.00 | 132.50 | 8,696,500 |
| 2022-04-22 | 132.00 | 134.00 | 131.00 | 133.00 | 130.53 | 5,192,300 |
| 2022-04-21 | 133.00 | 135.00 | 131.00 | 132.00 | 129.55 | 3,044,900 |
| 2022-04-20 | 133.00 | 135.00 | 131.00 | 133.00 | 130.53 | 4,272,800 |
| 2022-04-19 | 133.00 | 135.00 | 132.00 | 133.00 | 130.53 | 3,515,200 |
| 2022-04-18 | 134.00 | 134.00 | 131.00 | 134.00 | 131.52 | 3,382,600 |
| 2022-04-14 | 134.00 | 135.00 | 132.00 | 134.00 | 131.52 | 7,091,000 |
| 2022-04-13 | 134.00 | 136.00 | 132.00 | 133.00 | 130.53 | 4,741,200 |
| 2022-04-12 | 135.00 | 136.00 | 132.00 | 134.00 | 131.52 | 3,051,000 |
| 2022-04-11 | 136.00 | 137.00 | 134.00 | 135.00 | 132.50 | 3,920,300 |
| 2022-04-08 | 134.00 | 137.00 | 134.00 | 136.00 | 133.48 | 7,044,200 |
| 2022-04-07 | 134.00 | 135.00 | 131.00 | 134.00 | 131.52 | 5,022,800 |
| 2022-04-06 | 135.00 | 137.00 | 132.00 | 134.00 | 131.52 | 4,149,500 |
| 2022-04-05 | 137.00 | 138.00 | 135.00 | 135.00 | 132.50 | 6,870,300 |
| 2022-04-04 | 135.00 | 137.00 | 134.00 | 137.00 | 134.46 | 6,373,000 |
| 2022-04-01 | 136.00 | 137.00 | 133.00 | 135.00 | 132.50 | 3,034,500 |
| 2022-03-31 | 135.00 | 137.00 | 134.00 | 136.00 | 133.48 | 5,922,900 |
| 2022-03-30 | 134.00 | 136.00 | 133.00 | 135.00 | 132.50 | 7,358,600 |
| 2022-03-29 | 135.00 | 137.00 | 133.00 | 134.00 | 131.52 | 4,047,700 |
| 2022-03-28 | 135.00 | 136.00 | 133.00 | 135.00 | 132.50 | 6,788,900 |
| 2022-03-25 | 135.00 | 136.00 | 132.00 | 134.00 | 131.52 | 4,732,800 |
| 2022-03-24 | 134.00 | 135.00 | 131.00 | 135.00 | 132.50 | 5,718,700 |
| 2022-03-23 | 138.00 | 139.00 | 132.00 | 134.00 | 131.52 | 4,753,800 |
| 2022-03-22 | 137.00 | 139.00 | 136.00 | 138.00 | 135.44 | 4,067,500 |
| 2022-03-21 | 136.00 | 139.00 | 135.00 | 137.00 | 134.46 | 7,510,200 |
| 2022-03-18 | 134.00 | 136.00 | 132.00 | 136.00 | 133.48 | 6,266,100 |
| 2022-03-17 | 135.00 | 137.00 | 133.00 | 134.00 | 131.52 | 5,278,000 |
| 2022-03-16 | 132.00 | 135.00 | 132.00 | 135.00 | 132.50 | 6,384,500 |
| 2022-03-15 | 133.00 | 134.00 | 132.00 | 133.00 | 130.53 | 4,886,700 |
| 2022-03-14 | 130.00 | 135.00 | 130.00 | 132.00 | 129.55 | 5,237,200 |
| 2022-03-11 | 134.00 | 136.00 | 131.00 | 133.00 | 130.53 | 5,971,900 |
| 2022-03-10 | 136.00 | 137.00 | 131.00 | 134.00 | 131.52 | 5,539,000 |
| 2022-03-09 | 120.00 | 136.00 | 120.00 | 136.00 | 133.48 | 6,708,200 |
| 2022-03-08 | 133.00 | 133.00 | 124.00 | 129.00 | 126.61 | 6,928,500 |
| 2022-03-07 | 140.00 | 141.00 | 131.00 | 133.00 | 130.53 | 11,563,600 |
| 2022-03-04 | 144.00 | 146.00 | 139.00 | 140.00 | 137.40 | 10,754,300 |
| 2022-03-02 | 149.00 | 150.00 | 140.00 | 144.00 | 141.33 | 13,536,400 |
| 2022-03-01 | 146.00 | 150.00 | 146.00 | 149.00 | 146.24 | 12,169,500 |
| 2022-02-25 | 148.00 | 153.00 | 145.00 | 146.00 | 143.29 | 22,298,800 |
| 2022-02-24 | 148.00 | 158.00 | 148.00 | 148.00 | 145.26 | 63,102,300 |
| 2022-02-23 | 170.00 | 172.00 | 159.00 | 159.00 | 156.05 | 51,650,900 |
| 2022-02-22 | 172.00 | 174.00 | 168.00 | 170.00 | 166.85 | 25,271,700 |
| 2022-02-21 | 167.00 | 175.00 | 167.00 | 173.00 | 169.79 | 47,109,100 |
| 2022-02-18 | 167.00 | 170.00 | 166.00 | 169.00 | 165.87 | 23,730,800 |
| 2022-02-17 | 169.00 | 170.00 | 166.00 | 167.00 | 163.90 | 27,308,000 |
| 2022-02-16 | 166.00 | 170.00 | 165.00 | 169.00 | 165.87 | 27,445,900 |
| 2022-02-15 | 163.00 | 167.00 | 162.00 | 166.00 | 162.92 | 25,027,800 |
| 2022-02-14 | 160.00 | 164.00 | 158.00 | 163.00 | 159.98 | 30,379,700 |
| 2022-02-11 | 157.00 | 160.00 | 156.00 | 160.00 | 157.03 | 21,115,400 |
| 2022-02-10 | 160.00 | 161.00 | 156.00 | 157.00 | 154.09 | 18,413,400 |
| 2022-02-09 | 157.00 | 161.00 | 154.00 | 160.00 | 157.03 | 31,715,200 |
| 2022-02-08 | 151.00 | 156.00 | 149.00 | 156.00 | 153.11 | 24,888,200 |
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.