Bank Permata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,540.00 | 1,760.00 | 1,535.00 | 1,695.00 | 1,695.00 | 37,300 |
| 2026-10-19 | 1,600.00 | 1,600.00 | 1,500.00 | 1,555.00 | 1,555.00 | 96,500 |
| 2026-10-16 | 1,850.00 | 1,850.00 | 1,600.00 | 1,610.00 | 1,610.00 | 158,200 |
| 2026-10-15 | 1,875.00 | 1,965.00 | 1,870.00 | 1,880.00 | 1,880.00 | 24,700 |
| 2026-10-14 | 1,890.00 | 1,890.00 | 1,870.00 | 1,890.00 | 1,890.00 | 23,300 |
| 2026-10-13 | 1,945.00 | 1,945.00 | 1,880.00 | 1,890.00 | 1,890.00 | 26,900 |
| 2026-10-12 | 1,930.00 | 1,975.00 | 1,900.00 | 1,900.00 | 1,900.00 | 25,400 |
| 2026-10-09 | 1,945.00 | 1,955.00 | 1,930.00 | 1,930.00 | 1,930.00 | 19,200 |
| 2026-10-08 | 1,940.00 | 1,985.00 | 1,920.00 | 1,955.00 | 1,955.00 | 38,500 |
| 2026-10-07 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | 17,100 |
| 2026-10-06 | 1,925.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,950.00 | 8,200 |
| 2026-10-05 | 1,890.00 | 2,000.00 | 1,890.00 | 1,925.00 | 1,925.00 | 51,800 |
| 2026-10-02 | 1,885.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,890.00 | 18,400 |
| 2026-10-01 | 1,915.00 | 2,000.00 | 1,875.00 | 1,925.00 | 1,925.00 | 56,000 |
| 2026-09-30 | 1,895.00 | 2,010.00 | 1,875.00 | 1,875.00 | 1,875.00 | 47,800 |
| 2026-09-29 | 1,980.00 | 1,980.00 | 1,875.00 | 1,895.00 | 1,895.00 | 100,500 |
| 2026-09-28 | 2,000.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,980.00 | 16,100 |
| 2026-09-25 | 2,060.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | 47,000 |
| 2026-09-24 | 2,090.00 | 2,090.00 | 2,000.00 | 2,060.00 | 2,060.00 | 127,800 |
| 2026-09-23 | 2,070.00 | 2,090.00 | 2,040.00 | 2,080.00 | 2,080.00 | 77,600 |
| 2026-09-22 | 2,120.00 | 2,150.00 | 2,040.00 | 2,080.00 | 2,080.00 | 31,700 |
| 2026-09-21 | 2,100.00 | 2,150.00 | 2,000.00 | 2,090.00 | 2,090.00 | 55,400 |
| 2026-09-18 | 2,080.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,100.00 | 97,900 |
| 2026-09-17 | 2,100.00 | 2,170.00 | 2,030.00 | 2,070.00 | 2,070.00 | 131,900 |
| 2026-09-16 | 2,110.00 | 2,140.00 | 2,100.00 | 2,100.00 | 2,100.00 | 14,200 |
| 2026-09-15 | 2,120.00 | 2,150.00 | 2,100.00 | 2,110.00 | 2,110.00 | 37,600 |
| 2026-09-14 | 2,150.00 | 2,150.00 | 2,110.00 | 2,120.00 | 2,120.00 | 91,100 |
| 2026-09-11 | 2,150.00 | 2,160.00 | 2,140.00 | 2,140.00 | 2,140.00 | 10,900 |
| 2026-09-10 | 2,160.00 | 2,170.00 | 2,140.00 | 2,150.00 | 2,150.00 | 26,200 |
| 2026-09-09 | 2,180.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,160.00 | 32,800 |
| 2026-09-08 | 2,160.00 | 2,160.00 | 2,150.00 | 2,150.00 | 2,150.00 | 5,600 |
| 2026-09-07 | 2,150.00 | 2,160.00 | 2,130.00 | 2,140.00 | 2,140.00 | 26,200 |
| 2026-09-04 | 2,160.00 | 2,170.00 | 2,130.00 | 2,150.00 | 2,150.00 | 95,500 |
| 2026-09-03 | 2,180.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,160.00 | 166,700 |
| 2026-09-02 | 2,180.00 | 2,190.00 | 2,160.00 | 2,180.00 | 2,180.00 | 82,600 |
| 2026-09-01 | 2,170.00 | 2,190.00 | 2,140.00 | 2,170.00 | 2,170.00 | 32,500 |
| 2026-08-31 | 2,180.00 | 2,180.00 | 2,140.00 | 2,150.00 | 2,150.00 | 24,100 |
| 2026-08-28 | 2,170.00 | 2,180.00 | 2,160.00 | 2,160.00 | 2,160.00 | 55,200 |
| 2026-08-27 | 2,150.00 | 2,170.00 | 2,150.00 | 2,160.00 | 2,160.00 | 20,200 |
| 2026-08-26 | 2,170.00 | 2,170.00 | 2,150.00 | 2,150.00 | 2,150.00 | 84,300 |
| 2026-08-25 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0 |
| 2026-08-24 | 2,170.00 | 2,170.00 | 2,150.00 | 2,150.00 | 2,150.00 | 63,800 |
| 2026-08-21 | 2,160.00 | 2,180.00 | 2,160.00 | 2,170.00 | 2,170.00 | 51,900 |
| 2026-08-20 | 2,170.00 | 2,170.00 | 2,140.00 | 2,160.00 | 2,160.00 | 14,700 |
| 2026-08-19 | 2,150.00 | 2,170.00 | 2,110.00 | 2,170.00 | 2,170.00 | 71,700 |
| 2026-08-18 | 2,110.00 | 2,160.00 | 2,110.00 | 2,140.00 | 2,140.00 | 22,700 |
| 2026-08-17 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0 |
| 2026-08-14 | 2,130.00 | 2,140.00 | 2,000.00 | 2,110.00 | 2,110.00 | 162,200 |
| 2026-08-13 | 2,180.00 | 2,180.00 | 2,140.00 | 2,150.00 | 2,150.00 | 9,400 |
| 2026-08-12 | 2,150.00 | 2,180.00 | 2,140.00 | 2,160.00 | 2,160.00 | 96,000 |
| 2026-08-11 | 2,190.00 | 2,190.00 | 2,150.00 | 2,150.00 | 2,150.00 | 25,100 |
| 2026-08-10 | 2,190.00 | 2,200.00 | 2,170.00 | 2,180.00 | 2,180.00 | 77,600 |
| 2026-08-07 | 2,200.00 | 2,200.00 | 2,180.00 | 2,190.00 | 2,190.00 | 31,800 |
| 2026-08-06 | 2,200.00 | 2,200.00 | 2,160.00 | 2,180.00 | 2,180.00 | 80,700 |
| 2026-08-05 | 2,180.00 | 2,210.00 | 2,180.00 | 2,200.00 | 2,200.00 | 82,500 |
| 2026-08-04 | 2,170.00 | 2,190.00 | 2,170.00 | 2,180.00 | 2,180.00 | 59,200 |
| 2026-08-03 | 2,170.00 | 2,170.00 | 2,130.00 | 2,170.00 | 2,170.00 | 166,800 |
| 2026-07-31 | 2,200.00 | 2,200.00 | 2,100.00 | 2,170.00 | 2,170.00 | 180,500 |
| 2026-07-30 | 2,270.00 | 2,270.00 | 2,000.00 | 2,190.00 | 2,190.00 | 922,300 |
| 2026-07-29 | 2,340.00 | 2,340.00 | 2,250.00 | 2,260.00 | 2,260.00 | 109,500 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 35.0000 IDR |
| 2025-04-21 | 30.0000 IDR |
| 2024-04-22 | 25.0000 IDR |
| 2023-04-18 | 15.0000 IDR |
| 2022-06-02 | 8.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.