Bank Permata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 915.00 | 925.00 | 900.00 | 910.00 | 888.04 | 74,300 |
| 2024-08-08 | 910.00 | 915.00 | 905.00 | 915.00 | 892.92 | 20,500 |
| 2024-08-07 | 915.00 | 920.00 | 905.00 | 910.00 | 888.04 | 23,400 |
| 2024-08-06 | 905.00 | 920.00 | 900.00 | 915.00 | 892.92 | 113,900 |
| 2024-08-05 | 930.00 | 930.00 | 905.00 | 915.00 | 892.92 | 72,300 |
| 2024-08-02 | 930.00 | 940.00 | 920.00 | 930.00 | 907.56 | 34,600 |
| 2024-08-01 | 920.00 | 940.00 | 915.00 | 930.00 | 907.56 | 127,700 |
| 2024-07-31 | 915.00 | 930.00 | 915.00 | 920.00 | 897.80 | 79,900 |
| 2024-07-30 | 910.00 | 920.00 | 905.00 | 915.00 | 892.92 | 77,400 |
| 2024-07-29 | 910.00 | 915.00 | 910.00 | 910.00 | 888.04 | 39,400 |
| 2024-07-26 | 915.00 | 915.00 | 900.00 | 910.00 | 888.04 | 86,300 |
| 2024-07-25 | 920.00 | 925.00 | 910.00 | 915.00 | 892.92 | 37,600 |
| 2024-07-24 | 920.00 | 925.00 | 920.00 | 920.00 | 897.80 | 50,300 |
| 2024-07-23 | 915.00 | 920.00 | 915.00 | 920.00 | 897.80 | 29,300 |
| 2024-07-22 | 925.00 | 925.00 | 910.00 | 915.00 | 892.92 | 35,400 |
| 2024-07-19 | 925.00 | 925.00 | 915.00 | 920.00 | 897.80 | 29,400 |
| 2024-07-18 | 920.00 | 925.00 | 915.00 | 925.00 | 902.68 | 30,700 |
| 2024-07-17 | 915.00 | 930.00 | 905.00 | 925.00 | 902.68 | 49,700 |
| 2024-07-16 | 920.00 | 920.00 | 905.00 | 915.00 | 892.92 | 107,300 |
| 2024-07-15 | 910.00 | 930.00 | 910.00 | 915.00 | 892.92 | 136,900 |
| 2024-07-12 | 910.00 | 910.00 | 895.00 | 910.00 | 888.04 | 142,000 |
| 2024-07-11 | 905.00 | 910.00 | 900.00 | 910.00 | 888.04 | 109,800 |
| 2024-07-10 | 905.00 | 910.00 | 900.00 | 905.00 | 883.16 | 56,500 |
| 2024-07-09 | 905.00 | 910.00 | 895.00 | 900.00 | 878.28 | 49,200 |
| 2024-07-08 | 895.00 | 910.00 | 895.00 | 905.00 | 883.16 | 57,000 |
| 2024-07-05 | 900.00 | 905.00 | 895.00 | 895.00 | 873.40 | 87,100 |
| 2024-07-04 | 895.00 | 910.00 | 880.00 | 900.00 | 878.28 | 57,900 |
| 2024-07-03 | 850.00 | 900.00 | 850.00 | 895.00 | 873.40 | 22,100 |
| 2024-07-02 | 895.00 | 900.00 | 885.00 | 895.00 | 873.40 | 41,000 |
| 2024-07-01 | 885.00 | 900.00 | 875.00 | 900.00 | 878.28 | 104,600 |
| 2024-06-28 | 890.00 | 895.00 | 875.00 | 890.00 | 868.52 | 69,100 |
| 2024-06-27 | 885.00 | 900.00 | 885.00 | 890.00 | 868.52 | 44,400 |
| 2024-06-26 | 890.00 | 895.00 | 880.00 | 880.00 | 858.76 | 54,000 |
| 2024-06-25 | 885.00 | 905.00 | 885.00 | 890.00 | 868.52 | 18,500 |
| 2024-06-24 | 880.00 | 890.00 | 880.00 | 880.00 | 858.76 | 17,500 |
| 2024-06-21 | 880.00 | 885.00 | 875.00 | 880.00 | 858.76 | 16,600 |
| 2024-06-20 | 870.00 | 885.00 | 870.00 | 870.00 | 849.00 | 41,800 |
| 2024-06-19 | 875.00 | 880.00 | 865.00 | 875.00 | 853.88 | 110,600 |
| 2024-06-14 | 880.00 | 895.00 | 870.00 | 875.00 | 853.88 | 104,800 |
| 2024-06-13 | 885.00 | 890.00 | 880.00 | 880.00 | 858.76 | 71,600 |
| 2024-06-12 | 890.00 | 890.00 | 875.00 | 885.00 | 863.64 | 55,000 |
| 2024-06-11 | 890.00 | 895.00 | 880.00 | 885.00 | 863.64 | 97,600 |
| 2024-06-10 | 890.00 | 890.00 | 880.00 | 890.00 | 868.52 | 180,400 |
| 2024-06-07 | 895.00 | 895.00 | 885.00 | 890.00 | 868.52 | 39,500 |
| 2024-06-06 | 900.00 | 900.00 | 880.00 | 890.00 | 868.52 | 172,500 |
| 2024-06-05 | 895.00 | 900.00 | 890.00 | 900.00 | 878.28 | 24,200 |
| 2024-06-04 | 900.00 | 900.00 | 890.00 | 895.00 | 873.40 | 149,600 |
| 2024-06-03 | 895.00 | 905.00 | 885.00 | 905.00 | 883.16 | 208,100 |
| 2024-05-31 | 905.00 | 905.00 | 880.00 | 900.00 | 878.28 | 75,100 |
| 2024-05-30 | 905.00 | 910.00 | 895.00 | 895.00 | 873.40 | 92,500 |
| 2024-05-29 | 910.00 | 935.00 | 900.00 | 905.00 | 883.16 | 465,600 |
| 2024-05-28 | 895.00 | 905.00 | 890.00 | 905.00 | 883.16 | 249,900 |
| 2024-05-27 | 900.00 | 910.00 | 890.00 | 890.00 | 868.52 | 51,300 |
| 2024-05-22 | 910.00 | 910.00 | 900.00 | 905.00 | 883.16 | 15,600 |
| 2024-05-21 | 900.00 | 910.00 | 880.00 | 905.00 | 883.16 | 160,500 |
| 2024-05-20 | 915.00 | 915.00 | 885.00 | 900.00 | 878.28 | 143,300 |
| 2024-05-17 | 915.00 | 915.00 | 910.00 | 910.00 | 888.04 | 50,400 |
| 2024-05-16 | 910.00 | 915.00 | 905.00 | 915.00 | 892.92 | 120,400 |
| 2024-05-15 | 915.00 | 915.00 | 910.00 | 915.00 | 892.92 | 256,600 |
| 2024-05-14 | 910.00 | 915.00 | 905.00 | 915.00 | 892.92 | 13,300 |
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.