PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | 2,221,000 |
| 2025-02-04 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 2,465,400 |
| 2025-02-03 | 144.00 | 153.00 | 137.00 | 139.00 | 139.00 | 23,254,800 |
| 2025-01-31 | 139.00 | 144.00 | 139.00 | 139.00 | 139.00 | 2,215,800 |
| 2025-01-30 | 142.00 | 148.00 | 138.00 | 140.00 | 140.00 | 4,843,000 |
| 2025-01-24 | 146.00 | 148.00 | 139.00 | 140.00 | 140.00 | 3,924,800 |
| 2025-01-23 | 155.00 | 162.00 | 142.00 | 146.00 | 146.00 | 14,495,500 |
| 2025-01-22 | 184.00 | 193.00 | 152.00 | 154.00 | 154.00 | 102,199,700 |
| 2025-01-21 | 131.00 | 176.00 | 127.00 | 176.00 | 176.00 | 79,377,400 |
| 2025-01-20 | 129.00 | 132.00 | 127.00 | 131.00 | 131.00 | 1,195,600 |
| 2025-01-17 | 134.00 | 144.00 | 124.00 | 129.00 | 129.00 | 3,521,200 |
| 2025-01-16 | 141.00 | 148.00 | 131.00 | 131.00 | 131.00 | 3,393,800 |
| 2025-01-15 | 146.00 | 147.00 | 138.00 | 141.00 | 141.00 | 998,500 |
| 2025-01-14 | 142.00 | 163.00 | 137.00 | 146.00 | 146.00 | 4,382,800 |
| 2025-01-13 | 151.00 | 151.00 | 140.00 | 141.00 | 141.00 | 1,093,900 |
| 2025-01-10 | 141.00 | 144.00 | 134.00 | 140.00 | 140.00 | 1,732,000 |
| 2025-01-09 | 155.00 | 159.00 | 137.00 | 140.00 | 140.00 | 3,621,600 |
| 2025-01-08 | 166.00 | 169.00 | 153.00 | 155.00 | 155.00 | 2,761,800 |
| 2025-01-07 | 165.00 | 177.00 | 163.00 | 164.00 | 164.00 | 4,899,400 |
| 2025-01-06 | 172.00 | 172.00 | 163.00 | 164.00 | 164.00 | 604,200 |
| 2025-01-03 | 175.00 | 179.00 | 166.00 | 169.00 | 169.00 | 2,527,400 |
| 2025-01-02 | 166.00 | 188.00 | 164.00 | 173.00 | 173.00 | 6,195,100 |
| 2024-12-30 | 171.00 | 173.00 | 163.00 | 165.00 | 165.00 | 2,524,200 |
| 2024-12-27 | 173.00 | 180.00 | 169.00 | 171.00 | 171.00 | 1,114,800 |
| 2024-12-24 | 168.00 | 190.00 | 166.00 | 173.00 | 173.00 | 19,266,400 |
| 2024-12-23 | 166.00 | 169.00 | 163.00 | 168.00 | 168.00 | 1,159,000 |
| 2024-12-20 | 170.00 | 173.00 | 166.00 | 166.00 | 166.00 | 1,552,200 |
| 2024-12-19 | 173.00 | 173.00 | 166.00 | 170.00 | 170.00 | 2,768,100 |
| 2024-12-18 | 180.00 | 180.00 | 170.00 | 172.00 | 172.00 | 2,552,000 |
| 2024-12-17 | 180.00 | 185.00 | 172.00 | 176.00 | 176.00 | 1,675,700 |
| 2024-12-16 | 191.00 | 191.00 | 171.00 | 178.00 | 178.00 | 7,572,100 |
| 2024-12-13 | 191.00 | 199.00 | 186.00 | 190.00 | 190.00 | 2,887,300 |
| 2024-12-12 | 193.00 | 199.00 | 187.00 | 189.00 | 189.00 | 8,971,500 |
| 2024-12-11 | 196.00 | 196.00 | 188.00 | 193.00 | 193.00 | 8,617,300 |
| 2024-12-10 | 202.00 | 204.00 | 189.00 | 195.00 | 195.00 | 9,216,400 |
| 2024-12-09 | 202.00 | 206.00 | 194.00 | 200.00 | 200.00 | 7,406,400 |
| 2024-12-06 | 204.00 | 218.00 | 195.00 | 199.00 | 199.00 | 13,418,300 |
| 2024-12-05 | 196.00 | 228.00 | 195.00 | 204.00 | 204.00 | 31,999,700 |
| 2024-12-04 | 206.00 | 208.00 | 194.00 | 196.00 | 196.00 | 6,564,000 |
| 2024-12-03 | 194.00 | 218.00 | 187.00 | 206.00 | 206.00 | 21,745,100 |
| 2024-12-02 | 216.00 | 224.00 | 190.00 | 194.00 | 194.00 | 14,419,300 |
| 2024-11-29 | 182.00 | 238.00 | 181.00 | 210.00 | 210.00 | 65,337,900 |
| 2024-11-28 | 192.00 | 194.00 | 181.00 | 182.00 | 182.00 | 6,445,100 |
| 2024-11-26 | 200.00 | 214.00 | 190.00 | 191.00 | 191.00 | 9,558,800 |
| 2024-11-25 | 214.00 | 224.00 | 200.00 | 200.00 | 200.00 | 11,113,600 |
| 2024-11-22 | 260.00 | 278.00 | 200.00 | 214.00 | 214.00 | 115,223,900 |
| 2024-11-21 | 183.00 | 236.00 | 174.00 | 236.00 | 236.00 | 71,064,200 |
| 2024-11-20 | 176.00 | 180.00 | 170.00 | 176.00 | 176.00 | 1,914,800 |
| 2024-11-19 | 166.00 | 184.00 | 166.00 | 176.00 | 176.00 | 1,420,400 |
| 2024-11-18 | 159.00 | 186.00 | 159.00 | 175.00 | 175.00 | 5,102,900 |
| 2024-11-15 | 176.00 | 180.00 | 167.00 | 168.00 | 168.00 | 1,683,300 |
| 2024-11-14 | 178.00 | 180.00 | 174.00 | 177.00 | 177.00 | 1,616,500 |
| 2024-11-13 | 181.00 | 184.00 | 175.00 | 178.00 | 178.00 | 350,700 |
| 2024-11-12 | 175.00 | 182.00 | 173.00 | 178.00 | 178.00 | 763,000 |
| 2024-11-11 | 182.00 | 182.00 | 173.00 | 177.00 | 177.00 | 1,654,400 |
| 2024-11-08 | 185.00 | 185.00 | 178.00 | 182.00 | 182.00 | 706,000 |
| 2024-11-07 | 184.00 | 188.00 | 181.00 | 183.00 | 183.00 | 828,300 |
| 2024-11-06 | 189.00 | 190.00 | 184.00 | 184.00 | 184.00 | 1,550,800 |
| 2024-11-05 | 186.00 | 199.00 | 181.00 | 188.00 | 188.00 | 3,522,100 |
| 2024-11-04 | 180.00 | 187.00 | 177.00 | 185.00 | 185.00 | 1,877,100 |
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.