PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 111.00 | 123.00 | 110.00 | 116.00 | 116.00 | 4,411,400 |
| 2025-08-12 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | 594,900 |
| 2025-08-11 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | 363,000 |
| 2025-08-08 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1,273,400 |
| 2025-08-07 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 593,900 |
| 2025-08-06 | 109.00 | 114.00 | 109.00 | 112.00 | 112.00 | 883,700 |
| 2025-08-05 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 573,600 |
| 2025-08-04 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 658,700 |
| 2025-08-01 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 471,200 |
| 2025-07-31 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | 2,103,900 |
| 2025-07-30 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 669,400 |
| 2025-07-29 | 110.00 | 116.00 | 109.00 | 111.00 | 111.00 | 2,434,700 |
| 2025-07-28 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 335,000 |
| 2025-07-25 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | 1,103,600 |
| 2025-07-24 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,496,100 |
| 2025-07-23 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 594,000 |
| 2025-07-22 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,093,300 |
| 2025-07-21 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 594,100 |
| 2025-07-18 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 935,400 |
| 2025-07-17 | 109.00 | 113.00 | 109.00 | 109.00 | 109.00 | 2,579,500 |
| 2025-07-16 | 109.00 | 112.00 | 108.00 | 108.00 | 108.00 | 1,124,000 |
| 2025-07-15 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | 1,890,200 |
| 2025-07-14 | 110.00 | 115.00 | 109.00 | 110.00 | 110.00 | 3,443,700 |
| 2025-07-11 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 664,300 |
| 2025-07-10 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | 2,723,300 |
| 2025-07-09 | 107.00 | 113.00 | 105.00 | 112.00 | 112.00 | 3,125,500 |
| 2025-07-08 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 250,700 |
| 2025-07-07 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 235,400 |
| 2025-07-04 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 303,600 |
| 2025-07-03 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 531,900 |
| 2025-07-02 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 483,800 |
| 2025-07-01 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 985,400 |
| 2025-06-30 | 108.00 | 118.00 | 107.00 | 107.00 | 107.00 | 6,956,000 |
| 2025-06-26 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 468,600 |
| 2025-06-25 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1,272,400 |
| 2025-06-24 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 612,100 |
| 2025-06-23 | 106.00 | 107.00 | 104.00 | 107.00 | 107.00 | 543,300 |
| 2025-06-20 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 281,600 |
| 2025-06-19 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | 1,593,800 |
| 2025-06-18 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 392,900 |
| 2025-06-17 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 450,000 |
| 2025-06-16 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,128,200 |
| 2025-06-13 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 533,400 |
| 2025-06-12 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 553,200 |
| 2025-06-11 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 223,100 |
| 2025-06-10 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 531,200 |
| 2025-06-05 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 955,300 |
| 2025-06-04 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 806,100 |
| 2025-06-03 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 335,000 |
| 2025-06-02 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,921,200 |
| 2025-05-28 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 645,100 |
| 2025-05-27 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1,519,800 |
| 2025-05-26 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 968,800 |
| 2025-05-23 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 240,700 |
| 2025-05-22 | 113.00 | 115.00 | 110.00 | 112.00 | 112.00 | 1,214,700 |
| 2025-05-21 | 115.00 | 122.00 | 109.00 | 113.00 | 113.00 | 9,615,800 |
| 2025-05-20 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 1,878,000 |
| 2025-05-19 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 1,513,100 |
| 2025-05-16 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 617,300 |
| 2025-05-15 | 115.00 | 117.00 | 112.00 | 115.00 | 115.00 | 2,333,400 |
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.