PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 131.00 | 131.00 | 122.00 | 123.00 | 123.00 | 3,386,400 |
| 2026-01-27 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 1,030,500 |
| 2026-01-26 | 133.00 | 133.00 | 127.00 | 131.00 | 131.00 | 2,791,100 |
| 2026-01-23 | 137.00 | 137.00 | 130.00 | 132.00 | 132.00 | 3,924,700 |
| 2026-01-22 | 135.00 | 170.00 | 132.00 | 135.00 | 135.00 | 44,925,100 |
| 2026-01-21 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | 1,179,400 |
| 2026-01-20 | 137.00 | 138.00 | 133.00 | 136.00 | 136.00 | 891,000 |
| 2026-01-19 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | 601,100 |
| 2026-01-16 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-01-15 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 743,400 |
| 2026-01-14 | 135.00 | 137.00 | 132.00 | 134.00 | 134.00 | 976,300 |
| 2026-01-13 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | 642,800 |
| 2026-01-12 | 139.00 | 145.00 | 135.00 | 138.00 | 138.00 | 1,187,500 |
| 2026-01-09 | 137.00 | 141.00 | 135.00 | 139.00 | 139.00 | 925,400 |
| 2026-01-08 | 138.00 | 143.00 | 135.00 | 140.00 | 140.00 | 1,354,800 |
| 2026-01-07 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 687,000 |
| 2026-01-06 | 138.00 | 139.00 | 134.00 | 137.00 | 137.00 | 805,700 |
| 2026-01-05 | 135.00 | 139.00 | 135.00 | 138.00 | 138.00 | 1,587,400 |
| 2026-01-02 | 139.00 | 139.00 | 134.00 | 137.00 | 137.00 | 839,000 |
| 2026-01-01 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-12-31 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-12-30 | 134.00 | 138.00 | 131.00 | 138.00 | 138.00 | 1,529,700 |
| 2025-12-29 | 131.00 | 134.00 | 131.00 | 132.00 | 132.00 | 940,600 |
| 2025-12-26 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-12-25 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-12-24 | 134.00 | 135.00 | 129.00 | 131.00 | 131.00 | 2,496,200 |
| 2025-12-23 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 606,100 |
| 2025-12-22 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 1,340,200 |
| 2025-12-19 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 1,355,700 |
| 2025-12-18 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | 3,468,000 |
| 2025-12-17 | 138.00 | 141.00 | 133.00 | 140.00 | 140.00 | 2,499,700 |
| 2025-12-16 | 141.00 | 141.00 | 136.00 | 137.00 | 137.00 | 3,148,800 |
| 2025-12-15 | 146.00 | 146.00 | 137.00 | 141.00 | 141.00 | 1,738,500 |
| 2025-12-12 | 144.00 | 150.00 | 136.00 | 146.00 | 146.00 | 5,371,500 |
| 2025-12-11 | 149.00 | 150.00 | 142.00 | 149.00 | 149.00 | 2,482,900 |
| 2025-12-10 | 149.00 | 153.00 | 147.00 | 148.00 | 148.00 | 4,410,200 |
| 2025-12-09 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | 1,498,100 |
| 2025-12-08 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | 1,555,500 |
| 2025-12-05 | 152.00 | 156.00 | 145.00 | 152.00 | 152.00 | 3,246,900 |
| 2025-12-04 | 152.00 | 158.00 | 147.00 | 151.00 | 151.00 | 2,733,000 |
| 2025-12-03 | 154.00 | 154.00 | 147.00 | 153.00 | 153.00 | 2,411,400 |
| 2025-12-02 | 156.00 | 159.00 | 151.00 | 154.00 | 154.00 | 3,337,000 |
| 2025-12-01 | 154.00 | 159.00 | 146.00 | 156.00 | 156.00 | 5,588,200 |
| 2025-11-28 | 168.00 | 168.00 | 152.00 | 154.00 | 154.00 | 4,685,000 |
| 2025-11-27 | 164.00 | 188.00 | 158.00 | 160.00 | 160.00 | 43,319,400 |
| 2025-11-26 | 169.00 | 170.00 | 155.00 | 158.00 | 158.00 | 14,741,300 |
| 2025-11-25 | 141.00 | 174.00 | 141.00 | 164.00 | 164.00 | 94,842,000 |
| 2025-11-24 | 149.00 | 149.00 | 140.00 | 141.00 | 141.00 | 3,885,300 |
| 2025-11-21 | 140.00 | 150.00 | 140.00 | 143.00 | 143.00 | 6,085,800 |
| 2025-11-20 | 150.00 | 151.00 | 140.00 | 142.00 | 142.00 | 9,729,500 |
| 2025-11-19 | 138.00 | 183.00 | 138.00 | 149.00 | 149.00 | 85,734,300 |
| 2025-11-18 | 137.00 | 140.00 | 132.00 | 138.00 | 138.00 | 3,225,900 |
| 2025-11-17 | 140.00 | 140.00 | 132.00 | 135.00 | 135.00 | 2,875,400 |
| 2025-11-14 | 129.00 | 145.00 | 127.00 | 134.00 | 134.00 | 11,070,200 |
| 2025-11-13 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 412,900 |
| 2025-11-12 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 306,800 |
| 2025-11-11 | 130.00 | 137.00 | 126.00 | 129.00 | 129.00 | 2,177,000 |
| 2025-11-10 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 568,700 |
| 2025-11-07 | 129.00 | 132.00 | 128.00 | 128.00 | 128.00 | 1,018,600 |
| 2025-11-06 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 623,100 |
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.