Bank Permata Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	980.00	985.00	970.00	975.00	926.82	254,600
2023-08-04	975.00	975.00	970.00	975.00	926.82	9,600
2023-08-03	970.00	980.00	970.00	975.00	926.82	17,100
2023-08-02	970.00	975.00	970.00	970.00	922.07	95,800
2023-08-01	960.00	975.00	960.00	970.00	922.07	77,500
2023-07-31	980.00	980.00	970.00	970.00	922.07	129,000
2023-07-28	975.00	980.00	975.00	980.00	931.57	492,400
2023-07-27	980.00	980.00	975.00	975.00	926.82	283,900
2023-07-26	980.00	985.00	975.00	980.00	931.57	363,300
2023-07-25	985.00	985.00	975.00	980.00	931.57	184,600
2023-07-24	980.00	995.00	980.00	985.00	936.33	133,700
2023-07-21	980.00	985.00	975.00	980.00	931.57	173,500
2023-07-20	980.00	985.00	975.00	980.00	931.57	151,400
2023-07-18	980.00	985.00	975.00	980.00	931.57	181,200
2023-07-17	985.00	995.00	980.00	980.00	931.57	217,100
2023-07-14	985.00	990.00	985.00	985.00	936.33	225,300
2023-07-13	990.00	990.00	980.00	985.00	936.33	74,500
2023-07-12	985.00	990.00	975.00	990.00	941.08	516,800
2023-07-11	990.00	990.00	985.00	990.00	941.08	49,000
2023-07-10	985.00	995.00	985.00	990.00	941.08	106,500
2023-07-07	980.00	990.00	975.00	985.00	936.33	112,200
2023-07-06	995.00	1,000.00	980.00	980.00	931.57	221,600
2023-07-05	995.00	1,000.00	985.00	995.00	945.83	354,400
2023-07-04	985.00	995.00	985.00	995.00	945.83	251,100
2023-07-03	980.00	990.00	975.00	985.00	936.33	90,200
2023-06-27	1,000.00	1,005.00	965.00	975.00	926.82	286,000
2023-06-26	960.00	1,000.00	960.00	1,000.00	950.58	400,100
2023-06-23	980.00	980.00	955.00	960.00	912.56	69,200
2023-06-22	955.00	970.00	950.00	970.00	922.07	754,200
2023-06-21	955.00	955.00	945.00	955.00	907.81	19,900
2023-06-20	950.00	955.00	945.00	955.00	907.81	16,800
2023-06-19	950.00	960.00	945.00	950.00	903.06	49,500
2023-06-16	950.00	960.00	945.00	950.00	903.06	81,500
2023-06-15	950.00	960.00	945.00	950.00	903.06	71,600
2023-06-14	950.00	955.00	945.00	950.00	903.06	78,900
2023-06-13	945.00	950.00	945.00	945.00	898.30	88,800
2023-06-12	945.00	955.00	940.00	940.00	893.55	138,000
2023-06-09	940.00	950.00	935.00	945.00	898.30	27,200
2023-06-08	940.00	950.00	935.00	940.00	893.55	35,700
2023-06-07	945.00	955.00	935.00	940.00	893.55	37,600
2023-06-06	940.00	950.00	935.00	945.00	898.30	30,900
2023-06-05	940.00	950.00	935.00	940.00	893.55	56,300
2023-05-31	945.00	950.00	930.00	935.00	888.80	105,400
2023-05-30	945.00	955.00	940.00	945.00	898.30	93,800
2023-05-29	940.00	950.00	940.00	945.00	898.30	15,300
2023-05-26	945.00	945.00	930.00	940.00	893.55	130,800
2023-05-25	945.00	950.00	935.00	945.00	898.30	233,000
2023-05-24	950.00	955.00	945.00	945.00	898.30	20,800
2023-05-23	950.00	955.00	940.00	950.00	903.06	165,700
2023-05-22	955.00	955.00	940.00	950.00	903.06	76,700
2023-05-19	955.00	960.00	945.00	955.00	907.81	40,500
2023-05-17	960.00	965.00	950.00	950.00	903.06	180,100
2023-05-16	965.00	965.00	955.00	960.00	912.56	82,500
2023-05-15	975.00	995.00	965.00	965.00	917.31	1,111,600
2023-05-12	955.00	975.00	950.00	965.00	917.31	281,400
2023-05-11	955.00	960.00	950.00	955.00	907.81	38,600
2023-05-10	965.00	965.00	950.00	955.00	907.81	35,800
2023-05-09	950.00	960.00	945.00	960.00	912.56	15,900
2023-05-08	950.00	960.00	940.00	950.00	903.06	27,100
2023-05-05	955.00	955.00	940.00	950.00	903.06	26,800

← NewerPage 14 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.