Bank Permata Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	905.00	915.00	905.00	910.00	865.03	99,600
2023-10-31	900.00	910.00	900.00	905.00	860.28	44,000
2023-10-30	905.00	910.00	900.00	900.00	855.53	41,200
2023-10-27	915.00	915.00	895.00	905.00	860.28	32,900
2023-10-26	915.00	915.00	900.00	905.00	860.28	59,000
2023-10-25	925.00	925.00	905.00	915.00	869.78	11,600
2023-10-24	900.00	920.00	900.00	910.00	865.03	34,400
2023-10-23	910.00	920.00	900.00	900.00	855.53	51,100
2023-10-20	900.00	920.00	895.00	910.00	865.03	84,600
2023-10-19	920.00	925.00	900.00	900.00	855.53	258,100
2023-10-18	920.00	925.00	910.00	915.00	869.78	146,600
2023-10-17	915.00	930.00	915.00	925.00	879.29	6,300
2023-10-16	930.00	930.00	915.00	915.00	869.78	176,700
2023-10-13	925.00	930.00	920.00	925.00	879.29	21,000
2023-10-12	925.00	935.00	925.00	925.00	879.29	59,200
2023-10-11	935.00	935.00	925.00	930.00	884.04	70,600
2023-10-10	930.00	945.00	925.00	930.00	884.04	16,200
2023-10-09	935.00	940.00	930.00	940.00	893.55	38,600
2023-10-06	935.00	945.00	930.00	940.00	893.55	58,300
2023-10-05	935.00	940.00	925.00	940.00	893.55	20,200
2023-10-04	925.00	940.00	920.00	930.00	884.04	43,500
2023-10-03	940.00	940.00	925.00	925.00	879.29	38,100
2023-10-02	925.00	940.00	925.00	930.00	884.04	47,400
2023-09-29	940.00	940.00	925.00	925.00	879.29	26,200
2023-09-27	950.00	955.00	940.00	940.00	893.55	118,300
2023-09-26	950.00	955.00	940.00	950.00	903.06	31,000
2023-09-25	935.00	955.00	920.00	955.00	907.81	262,500
2023-09-22	930.00	935.00	925.00	935.00	888.80	32,500
2023-09-21	930.00	935.00	925.00	930.00	884.04	10,300
2023-09-20	935.00	935.00	920.00	930.00	884.04	127,400
2023-09-19	930.00	930.00	915.00	930.00	884.04	27,800
2023-09-18	930.00	930.00	920.00	920.00	874.54	83,100
2023-09-15	935.00	935.00	925.00	935.00	888.80	20,300
2023-09-14	930.00	935.00	925.00	930.00	884.04	33,700
2023-09-13	925.00	935.00	925.00	930.00	884.04	11,700
2023-09-12	930.00	935.00	925.00	925.00	879.29	51,600
2023-09-11	940.00	950.00	930.00	930.00	884.04	56,800
2023-09-08	930.00	935.00	930.00	935.00	888.80	13,800
2023-09-07	940.00	940.00	925.00	940.00	893.55	101,700
2023-09-06	940.00	940.00	935.00	940.00	893.55	20,400
2023-09-05	940.00	940.00	935.00	940.00	893.55	57,300
2023-09-04	950.00	950.00	940.00	950.00	903.06	67,600
2023-09-01	940.00	945.00	940.00	945.00	898.30	153,300
2023-08-31	950.00	955.00	940.00	940.00	893.55	107,400
2023-08-30	955.00	955.00	950.00	950.00	903.06	210,600
2023-08-29	955.00	955.00	950.00	955.00	907.81	140,800
2023-08-28	960.00	960.00	950.00	955.00	907.81	259,500
2023-08-25	955.00	960.00	955.00	955.00	907.81	178,200
2023-08-24	955.00	960.00	955.00	955.00	907.81	31,200
2023-08-23	960.00	965.00	950.00	955.00	907.81	128,300
2023-08-22	960.00	965.00	955.00	960.00	912.56	305,700
2023-08-21	970.00	970.00	950.00	960.00	912.56	169,200
2023-08-18	965.00	970.00	965.00	970.00	922.07	40,700
2023-08-16	970.00	970.00	965.00	965.00	917.31	31,900
2023-08-15	970.00	970.00	965.00	970.00	922.07	116,500
2023-08-14	965.00	975.00	965.00	970.00	922.07	71,900
2023-08-11	965.00	970.00	965.00	970.00	922.07	171,400
2023-08-10	965.00	970.00	965.00	970.00	922.07	36,700
2023-08-09	975.00	975.00	965.00	965.00	917.31	195,500
2023-08-08	975.00	975.00	965.00	975.00	926.82	85,000

← NewerPage 13 of 21 · 1,216 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.