PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 123.00 | 126.00 | 122.00 | 126.00 | 126.00 | 1,696,700 |
| 2026-05-01 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-04-30 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 769,000 |
| 2026-04-29 | 121.00 | 126.00 | 118.00 | 123.00 | 123.00 | 2,065,600 |
| 2026-04-28 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 324,700 |
| 2026-04-27 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 406,900 |
| 2026-04-24 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 802,400 |
| 2026-04-23 | 126.00 | 127.00 | 119.00 | 124.00 | 124.00 | 1,402,300 |
| 2026-04-22 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 743,200 |
| 2026-04-21 | 122.00 | 126.00 | 121.00 | 124.00 | 124.00 | 1,109,300 |
| 2026-04-20 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 188,900 |
| 2026-04-17 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 362,000 |
| 2026-04-16 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | 275,300 |
| 2026-04-15 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | 2,185,400 |
| 2026-04-14 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | 275,900 |
| 2026-04-13 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 559,800 |
| 2026-04-10 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 604,600 |
| 2026-04-09 | 119.00 | 124.00 | 119.00 | 122.00 | 122.00 | 3,924,800 |
| 2026-04-08 | 123.00 | 124.00 | 119.00 | 123.00 | 123.00 | 1,321,000 |
| 2026-04-07 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 65,100 |
| 2026-04-06 | 119.00 | 124.00 | 118.00 | 120.00 | 120.00 | 838,500 |
| 2026-04-02 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | 234,800 |
| 2026-04-01 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 191,500 |
| 2026-03-31 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | 1,654,400 |
| 2026-03-30 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | 565,800 |
| 2026-03-27 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 977,200 |
| 2026-03-26 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 147,400 |
| 2026-03-25 | 125.00 | 127.00 | 122.00 | 127.00 | 127.00 | 407,100 |
| 2026-03-17 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 162,600 |
| 2026-03-16 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | 882,400 |
| 2026-03-13 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 272,400 |
| 2026-03-12 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 99,300 |
| 2026-03-11 | 122.00 | 135.00 | 122.00 | 128.00 | 128.00 | 4,214,500 |
| 2026-03-10 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1,207,400 |
| 2026-03-09 | 121.00 | 127.00 | 120.00 | 121.00 | 121.00 | 1,472,100 |
| 2026-03-06 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | 698,900 |
| 2026-03-05 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 366,400 |
| 2026-03-04 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 1,044,600 |
| 2026-03-03 | 127.00 | 127.00 | 124.00 | 127.00 | 127.00 | 809,200 |
| 2026-03-02 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 2,222,200 |
| 2026-02-27 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | 460,500 |
| 2026-02-26 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 313,200 |
| 2026-02-25 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 370,400 |
| 2026-02-24 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 910,200 |
| 2026-02-23 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 609,800 |
| 2026-02-20 | 126.00 | 131.00 | 126.00 | 130.00 | 130.00 | 1,705,100 |
| 2026-02-19 | 130.00 | 130.00 | 124.00 | 128.00 | 128.00 | 1,556,800 |
| 2026-02-18 | 130.00 | 130.00 | 125.00 | 129.00 | 129.00 | 1,026,900 |
| 2026-02-13 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1,657,800 |
| 2026-02-12 | 131.00 | 131.00 | 123.00 | 126.00 | 126.00 | 4,193,300 |
| 2026-02-11 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 935,800 |
| 2026-02-10 | 128.00 | 135.00 | 127.00 | 128.00 | 128.00 | 313,800 |
| 2026-02-09 | 125.00 | 131.00 | 125.00 | 128.00 | 128.00 | 740,800 |
| 2026-02-06 | 132.00 | 132.00 | 120.00 | 126.00 | 126.00 | 195,400 |
| 2026-02-05 | 131.00 | 132.00 | 128.00 | 132.00 | 132.00 | 368,900 |
| 2026-02-04 | 128.00 | 131.00 | 125.00 | 128.00 | 128.00 | 1,099,000 |
| 2026-02-03 | 124.00 | 130.00 | 123.00 | 128.00 | 128.00 | 762,100 |
| 2026-02-02 | 132.00 | 133.00 | 120.00 | 124.00 | 124.00 | 1,396,600 |
| 2026-01-30 | 127.00 | 135.00 | 120.00 | 133.00 | 133.00 | 4,034,300 |
| 2026-01-29 | 123.00 | 127.00 | 105.00 | 126.00 | 126.00 | 2,949,100 |
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.