PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 146.00 | 150.00 | 145.00 | 150.00 | 147.22 | 19,731,400 |
| 2022-02-04 | 143.00 | 147.00 | 143.00 | 146.00 | 143.29 | 11,427,300 |
| 2022-02-03 | 141.00 | 144.00 | 140.00 | 144.00 | 141.33 | 13,576,200 |
| 2022-02-02 | 138.00 | 142.00 | 138.00 | 142.00 | 139.37 | 10,126,200 |
| 2022-01-31 | 141.00 | 143.00 | 137.00 | 137.00 | 134.46 | 8,435,500 |
| 2022-01-28 | 141.00 | 142.00 | 139.00 | 141.00 | 138.39 | 5,635,200 |
| 2022-01-27 | 140.00 | 142.00 | 139.00 | 141.00 | 138.39 | 4,914,300 |
| 2022-01-26 | 139.00 | 141.00 | 138.00 | 140.00 | 137.40 | 4,131,500 |
| 2022-01-25 | 140.00 | 141.00 | 139.00 | 139.00 | 136.42 | 3,029,100 |
| 2022-01-24 | 142.00 | 143.00 | 140.00 | 140.00 | 137.40 | 1,962,800 |
| 2022-01-21 | 144.00 | 145.00 | 141.00 | 142.00 | 139.37 | 3,643,900 |
| 2022-01-20 | 144.00 | 145.00 | 142.00 | 144.00 | 141.33 | 4,527,600 |
| 2022-01-19 | 143.00 | 144.00 | 141.00 | 144.00 | 141.33 | 3,689,600 |
| 2022-01-18 | 144.00 | 145.00 | 141.00 | 143.00 | 140.35 | 3,347,900 |
| 2022-01-17 | 145.00 | 147.00 | 141.00 | 144.00 | 141.33 | 6,774,500 |
| 2022-01-14 | 143.00 | 145.00 | 140.00 | 145.00 | 142.31 | 3,162,100 |
| 2022-01-13 | 142.00 | 143.00 | 140.00 | 143.00 | 140.35 | 5,577,600 |
| 2022-01-12 | 142.00 | 143.00 | 139.00 | 142.00 | 139.37 | 2,867,100 |
| 2022-01-11 | 144.00 | 145.00 | 142.00 | 142.00 | 139.37 | 2,415,500 |
| 2022-01-10 | 143.00 | 144.00 | 142.00 | 144.00 | 141.33 | 1,899,700 |
| 2022-01-07 | 144.00 | 144.00 | 142.00 | 143.00 | 140.35 | 1,693,900 |
| 2022-01-06 | 145.00 | 145.00 | 142.00 | 144.00 | 141.33 | 2,329,800 |
| 2022-01-05 | 145.00 | 147.00 | 144.00 | 145.00 | 142.31 | 1,448,700 |
| 2022-01-04 | 147.00 | 148.00 | 144.00 | 146.00 | 143.29 | 3,336,400 |
| 2022-01-03 | 149.00 | 149.00 | 144.00 | 147.00 | 144.28 | 3,174,700 |
| 2021-12-30 | 145.00 | 147.00 | 144.00 | 147.00 | 144.28 | 5,267,400 |
| 2021-12-29 | 143.00 | 145.00 | 141.00 | 145.00 | 142.31 | 2,832,700 |
| 2021-12-28 | 142.00 | 145.00 | 140.00 | 143.00 | 140.35 | 29,272,900 |
| 2021-12-27 | 143.00 | 144.00 | 141.00 | 142.00 | 139.37 | 36,791,000 |
| 2021-12-24 | 145.00 | 145.00 | 142.00 | 142.00 | 139.37 | 7,191,000 |
| 2021-12-23 | 144.00 | 145.00 | 141.00 | 145.00 | 142.31 | 4,008,200 |
| 2021-12-22 | 143.00 | 144.00 | 140.00 | 144.00 | 141.33 | 2,274,600 |
| 2021-12-21 | 139.00 | 142.00 | 138.00 | 142.00 | 139.37 | 3,525,400 |
| 2021-12-20 | 140.00 | 140.00 | 138.00 | 139.00 | 136.42 | 1,900,300 |
| 2021-12-17 | 140.00 | 140.00 | 138.00 | 140.00 | 137.40 | 2,294,700 |
| 2021-12-16 | 140.00 | 147.00 | 138.00 | 140.00 | 137.40 | 16,676,600 |
| 2021-12-15 | 141.00 | 141.00 | 139.00 | 139.00 | 136.42 | 1,962,000 |
| 2021-12-14 | 148.00 | 148.00 | 139.00 | 141.00 | 138.39 | 4,501,700 |
| 2021-12-13 | 148.00 | 151.00 | 147.00 | 147.00 | 144.28 | 12,944,900 |
| 2021-12-10 | 149.00 | 150.00 | 146.00 | 147.00 | 144.28 | 9,685,400 |
| 2021-12-09 | 143.00 | 149.00 | 141.00 | 149.00 | 146.24 | 40,701,600 |
| 2021-12-08 | 139.00 | 143.00 | 139.00 | 143.00 | 140.35 | 21,424,100 |
| 2021-12-07 | 140.00 | 141.00 | 135.00 | 138.00 | 135.44 | 21,952,700 |
| 2021-12-06 | 138.00 | 141.00 | 136.00 | 140.00 | 137.40 | 20,367,200 |
| 2021-12-03 | 140.00 | 142.00 | 138.00 | 139.00 | 136.42 | 18,023,000 |
| 2021-12-02 | 140.00 | 144.00 | 139.00 | 139.00 | 136.42 | 27,993,400 |
| 2021-12-01 | 148.00 | 148.00 | 138.00 | 140.00 | 137.40 | 32,093,300 |
| 2021-11-30 | 157.00 | 159.00 | 148.00 | 148.00 | 145.26 | 37,288,600 |
| 2021-11-29 | 150.00 | 159.00 | 147.00 | 159.00 | 156.05 | 89,278,200 |
| 2021-11-26 | 166.00 | 169.00 | 156.00 | 157.00 | 154.09 | 156,675,200 |
| 2021-11-25 | 172.00 | 186.00 | 155.00 | 167.00 | 163.90 | 836,817,600 |
← NewerPage 20 of 20 · 1,191 trading days
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.