PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 112,000 |
| 2026-07-24 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | 158,600 |
| 2026-07-23 | 106.00 | 113.00 | 106.00 | 108.00 | 108.00 | 1,083,000 |
| 2026-07-22 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 434,700 |
| 2026-07-21 | 109.00 | 113.00 | 106.00 | 109.00 | 109.00 | 673,300 |
| 2026-07-20 | 110.00 | 115.00 | 106.00 | 109.00 | 109.00 | 2,732,200 |
| 2026-07-17 | 100.00 | 131.00 | 99.000 | 108.00 | 108.00 | 25,040,200 |
| 2026-07-16 | 97.000 | 100.00 | 97.000 | 99.000 | 99.000 | 92,700 |
| 2026-07-15 | 95.000 | 101.00 | 95.000 | 98.000 | 98.000 | 216,000 |
| 2026-07-14 | 95.000 | 97.000 | 95.000 | 96.000 | 96.000 | 130,900 |
| 2026-07-13 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 50,300 |
| 2026-07-10 | 97.000 | 97.000 | 93.000 | 95.000 | 95.000 | 57,900 |
| 2026-07-09 | 98.000 | 98.000 | 95.000 | 97.000 | 97.000 | 93,300 |
| 2026-07-08 | 98.000 | 99.000 | 95.000 | 98.000 | 98.000 | 189,900 |
| 2026-07-07 | 97.000 | 99.000 | 95.000 | 98.000 | 98.000 | 176,200 |
| 2026-07-06 | 95.000 | 97.000 | 93.000 | 97.000 | 97.000 | 119,000 |
| 2026-07-03 | 94.000 | 98.000 | 91.000 | 95.000 | 95.000 | 275,700 |
| 2026-07-02 | 90.000 | 99.000 | 90.000 | 94.000 | 94.000 | 216,000 |
| 2026-07-01 | 94.000 | 95.000 | 88.000 | 90.000 | 90.000 | 136,100 |
| 2026-06-30 | 91.000 | 113.00 | 87.000 | 90.000 | 90.000 | 1,674,600 |
| 2026-06-29 | 91.000 | 93.000 | 89.000 | 91.000 | 91.000 | 34,400 |
| 2026-06-26 | 95.000 | 99.000 | 91.000 | 91.000 | 91.000 | 363,200 |
| 2026-06-25 | 93.000 | 98.000 | 88.000 | 95.000 | 95.000 | 147,400 |
| 2026-06-24 | 99.000 | 100.00 | 90.000 | 91.000 | 91.000 | 230,900 |
| 2026-06-23 | 98.000 | 98.000 | 96.000 | 96.000 | 96.000 | 92,800 |
| 2026-06-22 | 97.000 | 100.00 | 95.000 | 99.000 | 99.000 | 80,500 |
| 2026-06-19 | 96.000 | 97.000 | 96.000 | 97.000 | 97.000 | 68,900 |
| 2026-06-18 | 97.000 | 99.000 | 92.000 | 96.000 | 96.000 | 161,900 |
| 2026-06-17 | 98.000 | 101.00 | 96.000 | 97.000 | 97.000 | 214,000 |
| 2026-06-16 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2026-06-15 | 104.00 | 104.00 | 97.000 | 98.000 | 98.000 | 392,800 |
| 2026-06-12 | 101.00 | 108.00 | 94.000 | 103.00 | 103.00 | 597,500 |
| 2026-06-11 | 94.000 | 100.00 | 94.000 | 99.000 | 99.000 | 497,900 |
| 2026-06-10 | 93.000 | 99.000 | 88.000 | 91.000 | 91.000 | 318,800 |
| 2026-06-09 | 85.000 | 99.000 | 83.000 | 93.000 | 93.000 | 534,900 |
| 2026-06-08 | 92.000 | 99.000 | 81.000 | 82.000 | 82.000 | 311,200 |
| 2026-06-05 | 92.000 | 93.000 | 88.000 | 91.000 | 91.000 | 419,700 |
| 2026-06-04 | 100.00 | 100.00 | 88.000 | 92.000 | 92.000 | 462,500 |
| 2026-06-03 | 105.00 | 105.00 | 96.000 | 102.00 | 102.00 | 1,086,900 |
| 2026-06-02 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 188,900 |
| 2026-06-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-05-29 | 104.00 | 109.00 | 104.00 | 108.00 | 108.00 | 366,700 |
| 2026-05-28 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-05-27 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-05-26 | 107.00 | 108.00 | 103.00 | 103.00 | 103.00 | 51,200 |
| 2026-05-25 | 104.00 | 109.00 | 100.00 | 103.00 | 103.00 | 665,900 |
| 2026-05-22 | 105.00 | 106.00 | 100.00 | 103.00 | 103.00 | 604,200 |
| 2026-05-21 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | 1,238,000 |
| 2026-05-20 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | 673,900 |
| 2026-05-19 | 114.00 | 114.00 | 104.00 | 106.00 | 106.00 | 3,069,700 |
| 2026-05-18 | 118.00 | 121.00 | 101.00 | 114.00 | 114.00 | 4,260,400 |
| 2026-05-15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-05-14 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2026-05-13 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 1,623,500 |
| 2026-05-12 | 119.00 | 121.00 | 117.00 | 120.00 | 120.00 | 2,307,500 |
| 2026-05-11 | 124.00 | 125.00 | 118.00 | 120.00 | 120.00 | 1,922,100 |
| 2026-05-08 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 1,527,000 |
| 2026-05-07 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 280,800 |
| 2026-05-06 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 202,100 |
| 2026-05-05 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 427,300 |
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.