PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 185.00 | 187.00 | 179.00 | 180.00 | 180.00 | 1,223,500 |
| 2024-10-31 | 179.00 | 192.00 | 178.00 | 183.00 | 183.00 | 6,412,400 |
| 2024-10-30 | 173.00 | 182.00 | 172.00 | 177.00 | 177.00 | 1,185,800 |
| 2024-10-29 | 172.00 | 181.00 | 172.00 | 173.00 | 173.00 | 1,211,600 |
| 2024-10-28 | 178.00 | 178.00 | 172.00 | 172.00 | 172.00 | 1,508,600 |
| 2024-10-25 | 178.00 | 180.00 | 175.00 | 178.00 | 178.00 | 510,900 |
| 2024-10-24 | 177.00 | 180.00 | 176.00 | 179.00 | 179.00 | 995,900 |
| 2024-10-23 | 174.00 | 185.00 | 171.00 | 176.00 | 176.00 | 5,243,500 |
| 2024-10-22 | 173.00 | 175.00 | 170.00 | 174.00 | 174.00 | 2,042,500 |
| 2024-10-21 | 173.00 | 176.00 | 170.00 | 172.00 | 172.00 | 1,106,900 |
| 2024-10-18 | 174.00 | 177.00 | 171.00 | 173.00 | 173.00 | 792,000 |
| 2024-10-17 | 176.00 | 178.00 | 172.00 | 174.00 | 174.00 | 2,037,500 |
| 2024-10-16 | 170.00 | 179.00 | 170.00 | 175.00 | 175.00 | 1,288,400 |
| 2024-10-15 | 184.00 | 192.00 | 177.00 | 178.00 | 178.00 | 9,002,000 |
| 2024-10-14 | 184.00 | 186.00 | 182.00 | 183.00 | 183.00 | 933,300 |
| 2024-10-11 | 190.00 | 193.00 | 181.00 | 183.00 | 183.00 | 4,100,900 |
| 2024-10-10 | 191.00 | 196.00 | 188.00 | 190.00 | 190.00 | 2,610,200 |
| 2024-10-09 | 184.00 | 196.00 | 184.00 | 188.00 | 188.00 | 2,734,300 |
| 2024-10-08 | 188.00 | 188.00 | 182.00 | 184.00 | 184.00 | 2,444,000 |
| 2024-10-07 | 187.00 | 189.00 | 184.00 | 186.00 | 186.00 | 1,048,600 |
| 2024-10-04 | 192.00 | 192.00 | 185.00 | 186.00 | 186.00 | 1,134,000 |
| 2024-10-03 | 190.00 | 202.00 | 184.00 | 187.00 | 187.00 | 10,151,900 |
| 2024-10-02 | 192.00 | 202.00 | 182.00 | 189.00 | 189.00 | 4,806,900 |
| 2024-10-01 | 188.00 | 212.00 | 185.00 | 193.00 | 193.00 | 14,253,200 |
| 2024-09-30 | 204.00 | 210.00 | 187.00 | 190.00 | 190.00 | 4,743,600 |
| 2024-09-27 | 216.00 | 220.00 | 200.00 | 204.00 | 204.00 | 6,470,400 |
| 2024-09-26 | 222.00 | 226.00 | 212.00 | 214.00 | 214.00 | 6,140,500 |
| 2024-09-25 | 218.00 | 232.00 | 218.00 | 220.00 | 220.00 | 7,203,200 |
| 2024-09-24 | 226.00 | 232.00 | 214.00 | 216.00 | 216.00 | 9,777,300 |
| 2024-09-23 | 228.00 | 234.00 | 220.00 | 226.00 | 226.00 | 5,181,200 |
| 2024-09-20 | 232.00 | 234.00 | 222.00 | 228.00 | 228.00 | 3,149,500 |
| 2024-09-19 | 242.00 | 242.00 | 226.00 | 230.00 | 230.00 | 7,501,500 |
| 2024-09-18 | 224.00 | 248.00 | 220.00 | 242.00 | 242.00 | 33,866,100 |
| 2024-09-17 | 230.00 | 240.00 | 218.00 | 224.00 | 224.00 | 5,227,800 |
| 2024-09-13 | 234.00 | 242.00 | 216.00 | 224.00 | 224.00 | 7,962,000 |
| 2024-09-12 | 242.00 | 250.00 | 224.00 | 234.00 | 234.00 | 6,390,300 |
| 2024-09-11 | 246.00 | 258.00 | 222.00 | 240.00 | 240.00 | 13,035,400 |
| 2024-09-10 | 278.00 | 278.00 | 234.00 | 240.00 | 240.00 | 26,912,800 |
| 2024-09-09 | 314.00 | 338.00 | 242.00 | 260.00 | 260.00 | 31,595,000 |
| 2024-09-06 | 260.00 | 332.00 | 238.00 | 312.00 | 312.00 | 95,168,900 |
| 2024-09-05 | 250.00 | 266.00 | 250.00 | 266.00 | 266.00 | 16,101,200 |
| 2024-09-04 | 162.00 | 214.00 | 159.00 | 214.00 | 214.00 | 23,991,200 |
| 2024-09-03 | 159.00 | 161.00 | 154.00 | 159.00 | 159.00 | 3,406,300 |
| 2024-09-02 | 154.00 | 161.00 | 152.00 | 158.00 | 158.00 | 5,359,100 |
| 2024-08-30 | 153.00 | 158.00 | 145.00 | 154.00 | 154.00 | 1,379,600 |
| 2024-08-29 | 158.00 | 158.00 | 147.00 | 149.00 | 149.00 | 1,442,200 |
| 2024-08-28 | 150.00 | 171.00 | 143.00 | 158.00 | 158.00 | 13,720,900 |
| 2024-08-27 | 146.00 | 160.00 | 144.00 | 150.00 | 150.00 | 2,071,900 |
| 2024-08-26 | 147.00 | 150.00 | 146.00 | 146.00 | 146.00 | 117,500 |
| 2024-08-23 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 157,400 |
| 2024-08-22 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | 240,600 |
| 2024-08-21 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 252,900 |
| 2024-08-20 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 830,600 |
| 2024-08-19 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 304,300 |
| 2024-08-16 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 37,000 |
| 2024-08-15 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 184,000 |
| 2024-08-14 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | 1,967,000 |
| 2024-08-13 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 16,200 |
| 2024-08-12 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 129,200 |
| 2024-08-09 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | 173,600 |
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.