PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 86.000 | 88.000 | 80.000 | 87.000 | 87.000 | 1,268,200 |
| 2026-10-16 | 95.000 | 95.000 | 83.000 | 86.000 | 86.000 | 1,718,100 |
| 2026-10-15 | 99.000 | 102.00 | 96.000 | 97.000 | 97.000 | 598,900 |
| 2026-10-14 | 104.00 | 105.00 | 96.000 | 98.000 | 98.000 | 5,962,600 |
| 2026-10-13 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 266,500 |
| 2026-10-12 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 175,400 |
| 2026-10-09 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 257,900 |
| 2026-10-08 | 105.00 | 109.00 | 103.00 | 104.00 | 104.00 | 305,500 |
| 2026-10-07 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 319,200 |
| 2026-10-06 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | 738,900 |
| 2026-10-05 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | 266,400 |
| 2026-10-02 | 103.00 | 109.00 | 103.00 | 108.00 | 108.00 | 148,300 |
| 2026-10-01 | 107.00 | 109.00 | 103.00 | 109.00 | 109.00 | 672,900 |
| 2026-09-30 | 105.00 | 113.00 | 105.00 | 107.00 | 107.00 | 258,600 |
| 2026-09-29 | 104.00 | 113.00 | 104.00 | 105.00 | 105.00 | 490,300 |
| 2026-09-28 | 112.00 | 115.00 | 104.00 | 104.00 | 104.00 | 2,015,500 |
| 2026-09-25 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,004,900 |
| 2026-09-24 | 116.00 | 116.00 | 109.00 | 110.00 | 110.00 | 3,696,900 |
| 2026-09-23 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 183,800 |
| 2026-09-22 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 517,100 |
| 2026-09-21 | 115.00 | 121.00 | 115.00 | 116.00 | 116.00 | 621,200 |
| 2026-09-18 | 117.00 | 131.00 | 115.00 | 115.00 | 115.00 | 7,446,500 |
| 2026-09-17 | 117.00 | 120.00 | 114.00 | 116.00 | 116.00 | 251,800 |
| 2026-09-16 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | 173,400 |
| 2026-09-15 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 96,700 |
| 2026-09-14 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 187,900 |
| 2026-09-11 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 543,700 |
| 2026-09-10 | 120.00 | 123.00 | 115.00 | 119.00 | 119.00 | 847,500 |
| 2026-09-09 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 181,300 |
| 2026-09-08 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 194,600 |
| 2026-09-07 | 117.00 | 122.00 | 117.00 | 120.00 | 120.00 | 281,800 |
| 2026-09-04 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 553,000 |
| 2026-09-03 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 979,700 |
| 2026-09-02 | 116.00 | 124.00 | 115.00 | 118.00 | 118.00 | 4,972,900 |
| 2026-09-01 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 265,900 |
| 2026-08-31 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 471,200 |
| 2026-08-28 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 157,200 |
| 2026-08-27 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 404,800 |
| 2026-08-26 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1,075,600 |
| 2026-08-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-08-24 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 1,645,900 |
| 2026-08-21 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 1,221,700 |
| 2026-08-20 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | 1,919,500 |
| 2026-08-19 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,743,300 |
| 2026-08-18 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | 2,026,800 |
| 2026-08-17 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2026-08-14 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 291,900 |
| 2026-08-13 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 717,600 |
| 2026-08-12 | 114.00 | 118.00 | 111.00 | 114.00 | 114.00 | 5,400,200 |
| 2026-08-11 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 643,800 |
| 2026-08-10 | 112.00 | 116.00 | 110.00 | 113.00 | 113.00 | 1,605,400 |
| 2026-08-07 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 311,000 |
| 2026-08-06 | 112.00 | 119.00 | 111.00 | 112.00 | 112.00 | 1,522,000 |
| 2026-08-05 | 110.00 | 124.00 | 110.00 | 114.00 | 114.00 | 8,061,700 |
| 2026-08-04 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 233,500 |
| 2026-08-03 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 597,700 |
| 2026-07-31 | 109.00 | 112.00 | 108.00 | 108.00 | 108.00 | 447,100 |
| 2026-07-30 | 113.00 | 113.00 | 107.00 | 108.00 | 108.00 | 501,200 |
| 2026-07-29 | 109.00 | 112.00 | 104.00 | 110.00 | 110.00 | 2,883,600 |
| 2026-07-28 | 107.00 | 129.00 | 105.00 | 110.00 | 110.00 | 17,419,000 |
Page 1 of 20 · 1,189 trading daysOlder →
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.