PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | 534,700 |
| 2025-11-04 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 684,600 |
| 2025-11-03 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 917,700 |
| 2025-10-31 | 128.00 | 131.00 | 126.00 | 129.00 | 129.00 | 543,000 |
| 2025-10-30 | 130.00 | 136.00 | 126.00 | 128.00 | 128.00 | 684,200 |
| 2025-10-29 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 56,800 |
| 2025-10-28 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 342,400 |
| 2025-10-27 | 134.00 | 139.00 | 126.00 | 132.00 | 132.00 | 1,518,900 |
| 2025-10-24 | 135.00 | 137.00 | 130.00 | 134.00 | 134.00 | 1,609,500 |
| 2025-10-23 | 125.00 | 137.00 | 123.00 | 135.00 | 135.00 | 4,154,200 |
| 2025-10-22 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 2,685,100 |
| 2025-10-21 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1,160,500 |
| 2025-10-20 | 125.00 | 128.00 | 124.00 | 127.00 | 127.00 | 1,624,200 |
| 2025-10-17 | 132.00 | 139.00 | 125.00 | 125.00 | 125.00 | 7,744,200 |
| 2025-10-16 | 128.00 | 154.00 | 126.00 | 131.00 | 131.00 | 19,985,700 |
| 2025-10-15 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | 1,380,300 |
| 2025-10-14 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1,219,300 |
| 2025-10-13 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | 545,900 |
| 2025-10-10 | 127.00 | 130.00 | 125.00 | 128.00 | 128.00 | 1,199,800 |
| 2025-10-09 | 125.00 | 129.00 | 124.00 | 126.00 | 126.00 | 494,200 |
| 2025-10-08 | 126.00 | 137.00 | 124.00 | 125.00 | 125.00 | 2,975,300 |
| 2025-10-07 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 623,100 |
| 2025-10-06 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 656,300 |
| 2025-10-03 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 330,200 |
| 2025-10-02 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 453,100 |
| 2025-10-01 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 763,000 |
| 2025-09-30 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 320,200 |
| 2025-09-29 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | 484,500 |
| 2025-09-26 | 127.00 | 127.00 | 123.00 | 126.00 | 126.00 | 261,800 |
| 2025-09-25 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 299,900 |
| 2025-09-24 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | 776,500 |
| 2025-09-23 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | 1,346,500 |
| 2025-09-22 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 766,300 |
| 2025-09-19 | 126.00 | 132.00 | 126.00 | 128.00 | 128.00 | 491,000 |
| 2025-09-18 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | 755,100 |
| 2025-09-17 | 134.00 | 134.00 | 128.00 | 131.00 | 131.00 | 485,600 |
| 2025-09-16 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 769,200 |
| 2025-09-15 | 131.00 | 134.00 | 126.00 | 132.00 | 132.00 | 1,822,200 |
| 2025-09-12 | 127.00 | 134.00 | 124.00 | 128.00 | 128.00 | 2,275,900 |
| 2025-09-11 | 120.00 | 130.00 | 120.00 | 125.00 | 125.00 | 1,083,800 |
| 2025-09-10 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 563,500 |
| 2025-09-09 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 1,242,600 |
| 2025-09-08 | 123.00 | 133.00 | 120.00 | 122.00 | 122.00 | 7,772,600 |
| 2025-09-05 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-09-04 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | 571,000 |
| 2025-09-03 | 123.00 | 126.00 | 118.00 | 121.00 | 121.00 | 1,143,300 |
| 2025-09-02 | 119.00 | 126.00 | 119.00 | 121.00 | 121.00 | 1,722,900 |
| 2025-09-01 | 114.00 | 120.00 | 108.00 | 119.00 | 119.00 | 1,483,100 |
| 2025-08-29 | 124.00 | 124.00 | 116.00 | 118.00 | 118.00 | 1,753,400 |
| 2025-08-28 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | 1,638,100 |
| 2025-08-27 | 126.00 | 127.00 | 120.00 | 124.00 | 124.00 | 1,554,900 |
| 2025-08-26 | 126.00 | 128.00 | 123.00 | 124.00 | 124.00 | 1,593,100 |
| 2025-08-25 | 129.00 | 129.00 | 123.00 | 126.00 | 126.00 | 1,920,800 |
| 2025-08-22 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 2,456,500 |
| 2025-08-21 | 126.00 | 130.00 | 122.00 | 125.00 | 125.00 | 4,321,500 |
| 2025-08-20 | 121.00 | 140.00 | 119.00 | 125.00 | 125.00 | 16,793,100 |
| 2025-08-19 | 114.00 | 122.00 | 112.00 | 119.00 | 119.00 | 5,352,400 |
| 2025-08-18 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-08-15 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 2,211,400 |
| 2025-08-14 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | 2,343,900 |
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.