Bank Permata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 905.00 | 920.00 | 900.00 | 905.00 | 883.16 | 56,800 |
| 2024-05-08 | 925.00 | 925.00 | 900.00 | 900.00 | 878.28 | 83,100 |
| 2024-05-07 | 920.00 | 925.00 | 915.00 | 915.00 | 892.92 | 219,900 |
| 2024-05-06 | 925.00 | 925.00 | 915.00 | 925.00 | 902.68 | 67,200 |
| 2024-05-03 | 915.00 | 925.00 | 915.00 | 925.00 | 902.68 | 62,000 |
| 2024-05-02 | 925.00 | 930.00 | 900.00 | 915.00 | 892.92 | 213,600 |
| 2024-04-30 | 930.00 | 945.00 | 920.00 | 930.00 | 907.56 | 73,300 |
| 2024-04-29 | 930.00 | 960.00 | 905.00 | 930.00 | 907.56 | 69,700 |
| 2024-04-26 | 960.00 | 960.00 | 930.00 | 930.00 | 907.56 | 26,200 |
| 2024-04-25 | 940.00 | 950.00 | 930.00 | 950.00 | 927.07 | 63,200 |
| 2024-04-24 | 935.00 | 945.00 | 935.00 | 940.00 | 917.31 | 25,200 |
| 2024-04-23 | 940.00 | 950.00 | 940.00 | 940.00 | 917.31 | 66,800 |
| 2024-04-22 | 955.00 | 965.00 | 945.00 | 945.00 | 922.19 | 51,000 |
| 2024-04-19 | 970.00 | 970.00 | 960.00 | 965.00 | 917.31 | 66,800 |
| 2024-04-18 | 965.00 | 965.00 | 955.00 | 965.00 | 917.31 | 40,600 |
| 2024-04-17 | 955.00 | 965.00 | 955.00 | 960.00 | 912.56 | 78,400 |
| 2024-04-16 | 955.00 | 970.00 | 955.00 | 955.00 | 907.81 | 88,500 |
| 2024-04-05 | 960.00 | 965.00 | 955.00 | 965.00 | 917.31 | 212,900 |
| 2024-04-04 | 960.00 | 965.00 | 940.00 | 960.00 | 912.56 | 141,900 |
| 2024-04-03 | 950.00 | 960.00 | 935.00 | 960.00 | 912.56 | 244,400 |
| 2024-04-02 | 970.00 | 975.00 | 950.00 | 950.00 | 903.06 | 219,900 |
| 2024-04-01 | 980.00 | 990.00 | 960.00 | 970.00 | 922.07 | 365,900 |
| 2024-03-28 | 970.00 | 985.00 | 970.00 | 975.00 | 926.82 | 176,400 |
| 2024-03-27 | 965.00 | 970.00 | 955.00 | 970.00 | 922.07 | 94,000 |
| 2024-03-26 | 970.00 | 970.00 | 960.00 | 965.00 | 917.31 | 39,800 |
| 2024-03-25 | 970.00 | 970.00 | 955.00 | 965.00 | 917.31 | 139,100 |
| 2024-03-22 | 950.00 | 960.00 | 950.00 | 955.00 | 907.81 | 237,100 |
| 2024-03-21 | 945.00 | 950.00 | 940.00 | 950.00 | 903.06 | 95,800 |
| 2024-03-20 | 945.00 | 950.00 | 940.00 | 945.00 | 898.30 | 60,100 |
| 2024-03-19 | 950.00 | 950.00 | 935.00 | 940.00 | 893.55 | 73,500 |
| 2024-03-18 | 945.00 | 950.00 | 935.00 | 950.00 | 903.06 | 123,500 |
| 2024-03-15 | 935.00 | 945.00 | 935.00 | 945.00 | 898.30 | 14,500 |
| 2024-03-14 | 945.00 | 945.00 | 935.00 | 940.00 | 893.55 | 84,800 |
| 2024-03-13 | 940.00 | 945.00 | 935.00 | 945.00 | 898.30 | 92,600 |
| 2024-03-08 | 930.00 | 940.00 | 930.00 | 935.00 | 888.80 | 29,700 |
| 2024-03-07 | 940.00 | 945.00 | 930.00 | 930.00 | 884.04 | 57,200 |
| 2024-03-06 | 930.00 | 940.00 | 930.00 | 935.00 | 888.80 | 28,300 |
| 2024-03-05 | 930.00 | 935.00 | 930.00 | 930.00 | 884.04 | 29,200 |
| 2024-03-04 | 925.00 | 940.00 | 920.00 | 935.00 | 888.80 | 285,200 |
| 2024-03-01 | 920.00 | 935.00 | 920.00 | 925.00 | 879.29 | 30,800 |
| 2024-02-29 | 935.00 | 935.00 | 925.00 | 925.00 | 879.29 | 24,000 |
| 2024-02-28 | 930.00 | 935.00 | 925.00 | 930.00 | 884.04 | 84,300 |
| 2024-02-27 | 925.00 | 930.00 | 925.00 | 930.00 | 884.04 | 30,800 |
| 2024-02-26 | 950.00 | 950.00 | 915.00 | 925.00 | 879.29 | 40,800 |
| 2024-02-23 | 930.00 | 935.00 | 920.00 | 930.00 | 884.04 | 30,000 |
| 2024-02-22 | 930.00 | 935.00 | 925.00 | 930.00 | 884.04 | 60,100 |
| 2024-02-21 | 935.00 | 935.00 | 925.00 | 925.00 | 879.29 | 27,600 |
| 2024-02-20 | 920.00 | 940.00 | 920.00 | 930.00 | 884.04 | 31,900 |
| 2024-02-19 | 940.00 | 940.00 | 915.00 | 920.00 | 874.54 | 76,300 |
| 2024-02-16 | 935.00 | 945.00 | 930.00 | 935.00 | 888.80 | 164,400 |
| 2024-02-15 | 920.00 | 940.00 | 920.00 | 935.00 | 888.80 | 146,400 |
| 2024-02-13 | 915.00 | 925.00 | 910.00 | 915.00 | 869.78 | 56,400 |
| 2024-02-12 | 905.00 | 925.00 | 905.00 | 915.00 | 869.78 | 54,000 |
| 2024-02-07 | 925.00 | 925.00 | 910.00 | 915.00 | 869.78 | 36,600 |
| 2024-02-06 | 930.00 | 930.00 | 915.00 | 920.00 | 874.54 | 7,800 |
| 2024-02-05 | 920.00 | 925.00 | 910.00 | 915.00 | 869.78 | 14,100 |
| 2024-02-02 | 925.00 | 925.00 | 915.00 | 920.00 | 874.54 | 66,600 |
| 2024-02-01 | 925.00 | 925.00 | 910.00 | 925.00 | 879.29 | 61,600 |
| 2024-01-31 | 910.00 | 930.00 | 910.00 | 925.00 | 879.29 | 37,600 |
| 2024-01-30 | 915.00 | 925.00 | 905.00 | 910.00 | 865.03 | 111,600 |
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.