PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 114.00 | 119.00 | 114.00 | 115.00 | 115.00 | 648,300 |
| 2025-05-09 | 115.00 | 118.00 | 110.00 | 114.00 | 114.00 | 1,507,200 |
| 2025-05-08 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 664,400 |
| 2025-05-07 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 890,000 |
| 2025-05-06 | 123.00 | 125.00 | 113.00 | 116.00 | 116.00 | 6,955,500 |
| 2025-05-05 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 671,400 |
| 2025-05-02 | 120.00 | 125.00 | 119.00 | 123.00 | 123.00 | 1,263,000 |
| 2025-04-30 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 66,200 |
| 2025-04-29 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 647,800 |
| 2025-04-28 | 118.00 | 122.00 | 117.00 | 119.00 | 119.00 | 1,011,400 |
| 2025-04-25 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 213,000 |
| 2025-04-24 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 625,400 |
| 2025-04-23 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 594,100 |
| 2025-04-22 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 936,500 |
| 2025-04-21 | 120.00 | 121.00 | 116.00 | 116.00 | 116.00 | 1,610,500 |
| 2025-04-17 | 119.00 | 125.00 | 119.00 | 120.00 | 120.00 | 988,300 |
| 2025-04-16 | 120.00 | 123.00 | 119.00 | 119.00 | 119.00 | 699,900 |
| 2025-04-15 | 117.00 | 126.00 | 117.00 | 120.00 | 120.00 | 4,980,300 |
| 2025-04-14 | 117.00 | 122.00 | 117.00 | 119.00 | 119.00 | 2,828,600 |
| 2025-04-11 | 116.00 | 123.00 | 116.00 | 117.00 | 117.00 | 3,616,100 |
| 2025-04-10 | 117.00 | 123.00 | 116.00 | 119.00 | 119.00 | 2,513,600 |
| 2025-04-09 | 113.00 | 117.00 | 110.00 | 114.00 | 114.00 | 1,195,900 |
| 2025-04-08 | 123.00 | 123.00 | 110.00 | 113.00 | 113.00 | 3,387,700 |
| 2025-03-27 | 125.00 | 128.00 | 123.00 | 125.00 | 125.00 | 3,599,200 |
| 2025-03-26 | 126.00 | 129.00 | 122.00 | 125.00 | 125.00 | 5,287,800 |
| 2025-03-25 | 128.00 | 132.00 | 124.00 | 125.00 | 125.00 | 4,921,300 |
| 2025-03-24 | 179.00 | 180.00 | 119.00 | 125.00 | 125.00 | 77,517,600 |
| 2025-03-21 | 131.00 | 176.00 | 131.00 | 176.00 | 176.00 | 105,524,000 |
| 2025-03-20 | 132.00 | 137.00 | 131.00 | 131.00 | 131.00 | 365,300 |
| 2025-03-19 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 415,300 |
| 2025-03-18 | 136.00 | 140.00 | 130.00 | 132.00 | 132.00 | 3,039,800 |
| 2025-03-17 | 135.00 | 144.00 | 134.00 | 136.00 | 136.00 | 1,122,900 |
| 2025-03-14 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | 839,100 |
| 2025-03-13 | 133.00 | 139.00 | 132.00 | 135.00 | 135.00 | 1,076,300 |
| 2025-03-12 | 134.00 | 136.00 | 129.00 | 134.00 | 134.00 | 1,102,600 |
| 2025-03-11 | 139.00 | 146.00 | 132.00 | 134.00 | 134.00 | 5,690,800 |
| 2025-03-10 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | 404,300 |
| 2025-03-07 | 133.00 | 135.00 | 132.00 | 135.00 | 135.00 | 131,200 |
| 2025-03-06 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 256,000 |
| 2025-03-05 | 132.00 | 139.00 | 128.00 | 132.00 | 132.00 | 615,700 |
| 2025-03-04 | 132.00 | 134.00 | 131.00 | 131.00 | 131.00 | 702,100 |
| 2025-03-03 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | 1,467,200 |
| 2025-02-28 | 135.00 | 135.00 | 125.00 | 134.00 | 134.00 | 2,294,300 |
| 2025-02-27 | 140.00 | 140.00 | 132.00 | 133.00 | 133.00 | 971,900 |
| 2025-02-26 | 138.00 | 142.00 | 135.00 | 137.00 | 137.00 | 1,404,100 |
| 2025-02-25 | 142.00 | 144.00 | 138.00 | 138.00 | 138.00 | 2,235,100 |
| 2025-02-24 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | 2,314,900 |
| 2025-02-21 | 138.00 | 144.00 | 136.00 | 137.00 | 137.00 | 3,275,400 |
| 2025-02-20 | 138.00 | 142.00 | 137.00 | 138.00 | 138.00 | 1,617,500 |
| 2025-02-19 | 140.00 | 152.00 | 138.00 | 138.00 | 138.00 | 7,093,300 |
| 2025-02-18 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 782,500 |
| 2025-02-17 | 134.00 | 144.00 | 134.00 | 139.00 | 139.00 | 4,379,200 |
| 2025-02-14 | 143.00 | 143.00 | 134.00 | 134.00 | 134.00 | 303,200 |
| 2025-02-13 | 134.00 | 138.00 | 134.00 | 134.00 | 134.00 | 601,800 |
| 2025-02-12 | 134.00 | 138.00 | 133.00 | 134.00 | 134.00 | 728,500 |
| 2025-02-11 | 135.00 | 142.00 | 134.00 | 135.00 | 135.00 | 1,933,400 |
| 2025-02-10 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1,018,700 |
| 2025-02-07 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | 802,500 |
| 2025-02-06 | 138.00 | 140.00 | 136.00 | 138.00 | 138.00 | 2,085,800 |
| 2025-02-05 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | 2,221,000 |
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.