Bank Permata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 915.00 | 930.00 | 905.00 | 915.00 | 869.78 | 60,700 |
| 2024-01-26 | 930.00 | 940.00 | 910.00 | 915.00 | 869.78 | 93,500 |
| 2024-01-25 | 940.00 | 940.00 | 925.00 | 925.00 | 879.29 | 58,200 |
| 2024-01-24 | 930.00 | 940.00 | 925.00 | 940.00 | 893.55 | 54,400 |
| 2024-01-23 | 945.00 | 945.00 | 930.00 | 930.00 | 884.04 | 50,600 |
| 2024-01-22 | 930.00 | 945.00 | 930.00 | 940.00 | 893.55 | 72,500 |
| 2024-01-19 | 935.00 | 940.00 | 925.00 | 930.00 | 884.04 | 16,700 |
| 2024-01-18 | 930.00 | 930.00 | 925.00 | 930.00 | 884.04 | 48,900 |
| 2024-01-17 | 935.00 | 945.00 | 930.00 | 930.00 | 884.04 | 48,900 |
| 2024-01-16 | 950.00 | 950.00 | 935.00 | 935.00 | 888.80 | 55,300 |
| 2024-01-15 | 955.00 | 955.00 | 930.00 | 945.00 | 898.30 | 73,000 |
| 2024-01-12 | 950.00 | 955.00 | 945.00 | 955.00 | 907.81 | 14,700 |
| 2024-01-11 | 960.00 | 960.00 | 945.00 | 955.00 | 907.81 | 49,800 |
| 2024-01-10 | 960.00 | 965.00 | 930.00 | 960.00 | 912.56 | 126,300 |
| 2024-01-09 | 960.00 | 965.00 | 955.00 | 960.00 | 912.56 | 48,100 |
| 2024-01-08 | 970.00 | 970.00 | 955.00 | 960.00 | 912.56 | 116,500 |
| 2024-01-05 | 930.00 | 970.00 | 915.00 | 960.00 | 912.56 | 604,700 |
| 2024-01-04 | 915.00 | 930.00 | 915.00 | 930.00 | 884.04 | 29,800 |
| 2024-01-03 | 920.00 | 925.00 | 905.00 | 915.00 | 869.78 | 20,400 |
| 2024-01-02 | 915.00 | 925.00 | 915.00 | 920.00 | 874.54 | 24,300 |
| 2023-12-29 | 920.00 | 925.00 | 915.00 | 920.00 | 874.54 | 16,600 |
| 2023-12-28 | 920.00 | 930.00 | 920.00 | 920.00 | 874.54 | 21,300 |
| 2023-12-27 | 920.00 | 930.00 | 905.00 | 920.00 | 874.54 | 108,800 |
| 2023-12-22 | 915.00 | 925.00 | 905.00 | 905.00 | 860.28 | 78,300 |
| 2023-12-21 | 915.00 | 920.00 | 910.00 | 915.00 | 869.78 | 10,800 |
| 2023-12-20 | 930.00 | 940.00 | 910.00 | 915.00 | 869.78 | 89,800 |
| 2023-12-19 | 915.00 | 930.00 | 910.00 | 930.00 | 884.04 | 87,400 |
| 2023-12-18 | 910.00 | 915.00 | 905.00 | 910.00 | 865.03 | 41,100 |
| 2023-12-15 | 915.00 | 920.00 | 905.00 | 910.00 | 865.03 | 62,600 |
| 2023-12-14 | 905.00 | 920.00 | 905.00 | 915.00 | 869.78 | 35,400 |
| 2023-12-13 | 915.00 | 915.00 | 905.00 | 905.00 | 860.28 | 12,000 |
| 2023-12-12 | 920.00 | 920.00 | 905.00 | 905.00 | 860.28 | 47,100 |
| 2023-12-11 | 920.00 | 925.00 | 910.00 | 915.00 | 869.78 | 110,000 |
| 2023-12-08 | 920.00 | 925.00 | 915.00 | 920.00 | 874.54 | 12,400 |
| 2023-12-07 | 915.00 | 920.00 | 910.00 | 915.00 | 869.78 | 72,700 |
| 2023-12-06 | 925.00 | 930.00 | 915.00 | 920.00 | 874.54 | 21,900 |
| 2023-12-05 | 930.00 | 930.00 | 915.00 | 925.00 | 879.29 | 87,900 |
| 2023-12-04 | 930.00 | 930.00 | 915.00 | 930.00 | 884.04 | 56,800 |
| 2023-12-01 | 930.00 | 930.00 | 920.00 | 930.00 | 884.04 | 18,900 |
| 2023-11-30 | 925.00 | 935.00 | 920.00 | 930.00 | 884.04 | 31,700 |
| 2023-11-29 | 930.00 | 930.00 | 915.00 | 930.00 | 884.04 | 23,400 |
| 2023-11-28 | 930.00 | 935.00 | 925.00 | 930.00 | 884.04 | 31,400 |
| 2023-11-27 | 920.00 | 940.00 | 910.00 | 930.00 | 884.04 | 73,400 |
| 2023-11-24 | 930.00 | 940.00 | 920.00 | 930.00 | 884.04 | 84,000 |
| 2023-11-23 | 925.00 | 930.00 | 920.00 | 930.00 | 884.04 | 34,400 |
| 2023-11-22 | 925.00 | 930.00 | 920.00 | 925.00 | 879.29 | 29,800 |
| 2023-11-21 | 930.00 | 935.00 | 925.00 | 925.00 | 879.29 | 21,800 |
| 2023-11-20 | 940.00 | 940.00 | 930.00 | 930.00 | 884.04 | 25,700 |
| 2023-11-17 | 935.00 | 940.00 | 930.00 | 940.00 | 893.55 | 20,500 |
| 2023-11-16 | 930.00 | 935.00 | 930.00 | 935.00 | 888.80 | 7,600 |
| 2023-11-15 | 925.00 | 935.00 | 920.00 | 930.00 | 884.04 | 35,600 |
| 2023-11-14 | 920.00 | 930.00 | 920.00 | 925.00 | 879.29 | 22,900 |
| 2023-11-13 | 940.00 | 940.00 | 920.00 | 920.00 | 874.54 | 73,900 |
| 2023-11-10 | 950.00 | 950.00 | 925.00 | 940.00 | 893.55 | 133,600 |
| 2023-11-09 | 920.00 | 950.00 | 920.00 | 950.00 | 903.06 | 452,800 |
| 2023-11-08 | 910.00 | 925.00 | 900.00 | 920.00 | 874.54 | 110,000 |
| 2023-11-07 | 910.00 | 910.00 | 900.00 | 910.00 | 865.03 | 42,500 |
| 2023-11-06 | 905.00 | 910.00 | 905.00 | 910.00 | 865.03 | 163,500 |
| 2023-11-03 | 910.00 | 910.00 | 900.00 | 910.00 | 865.03 | 31,500 |
| 2023-11-02 | 910.00 | 920.00 | 900.00 | 910.00 | 865.03 | 34,400 |
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.