Bank Permata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 960.00 | 960.00 | 940.00 | 955.00 | 907.81 | 29,600 |
| 2023-05-03 | 955.00 | 960.00 | 950.00 | 955.00 | 907.81 | 15,400 |
| 2023-05-02 | 955.00 | 960.00 | 950.00 | 950.00 | 903.06 | 20,900 |
| 2023-04-28 | 955.00 | 960.00 | 945.00 | 955.00 | 907.81 | 47,600 |
| 2023-04-27 | 950.00 | 960.00 | 945.00 | 955.00 | 907.81 | 24,800 |
| 2023-04-26 | 950.00 | 960.00 | 930.00 | 945.00 | 898.30 | 89,600 |
| 2023-04-18 | 955.00 | 960.00 | 950.00 | 950.00 | 903.06 | 36,500 |
| 2023-04-17 | 960.00 | 975.00 | 960.00 | 965.00 | 903.06 | 157,100 |
| 2023-04-14 | 960.00 | 960.00 | 950.00 | 960.00 | 898.38 | 88,700 |
| 2023-04-13 | 960.00 | 965.00 | 945.00 | 955.00 | 893.70 | 79,900 |
| 2023-04-12 | 960.00 | 990.00 | 950.00 | 960.00 | 898.38 | 135,300 |
| 2023-04-11 | 950.00 | 965.00 | 950.00 | 955.00 | 893.70 | 79,600 |
| 2023-04-10 | 960.00 | 960.00 | 945.00 | 950.00 | 889.02 | 211,000 |
| 2023-04-06 | 960.00 | 960.00 | 955.00 | 960.00 | 898.38 | 30,100 |
| 2023-04-05 | 955.00 | 960.00 | 950.00 | 960.00 | 898.38 | 30,600 |
| 2023-04-04 | 960.00 | 960.00 | 950.00 | 955.00 | 893.70 | 36,300 |
| 2023-04-03 | 950.00 | 960.00 | 945.00 | 955.00 | 893.70 | 27,400 |
| 2023-03-31 | 945.00 | 950.00 | 940.00 | 950.00 | 889.02 | 78,900 |
| 2023-03-30 | 950.00 | 950.00 | 945.00 | 945.00 | 884.34 | 139,100 |
| 2023-03-29 | 950.00 | 950.00 | 940.00 | 950.00 | 889.02 | 139,900 |
| 2023-03-28 | 950.00 | 950.00 | 945.00 | 950.00 | 889.02 | 54,000 |
| 2023-03-27 | 945.00 | 1,030.00 | 945.00 | 945.00 | 884.34 | 84,100 |
| 2023-03-24 | 945.00 | 945.00 | 930.00 | 930.00 | 870.30 | 59,800 |
| 2023-03-21 | 920.00 | 940.00 | 915.00 | 940.00 | 879.66 | 28,200 |
| 2023-03-20 | 945.00 | 945.00 | 920.00 | 920.00 | 860.94 | 35,500 |
| 2023-03-17 | 935.00 | 935.00 | 910.00 | 930.00 | 870.30 | 49,000 |
| 2023-03-16 | 960.00 | 970.00 | 910.00 | 920.00 | 860.94 | 329,600 |
| 2023-03-15 | 980.00 | 1,000.00 | 970.00 | 975.00 | 912.41 | 32,200 |
| 2023-03-14 | 990.00 | 995.00 | 975.00 | 980.00 | 917.09 | 45,000 |
| 2023-03-13 | 990.00 | 1,000.00 | 980.00 | 1,000.00 | 935.81 | 19,000 |
| 2023-03-10 | 995.00 | 1,000.00 | 985.00 | 990.00 | 926.45 | 88,600 |
| 2023-03-09 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 931.13 | 75,200 |
| 2023-03-08 | 1,030.00 | 1,035.00 | 970.00 | 1,005.00 | 940.49 | 184,800 |
| 2023-03-07 | 1,030.00 | 1,040.00 | 1,020.00 | 1,020.00 | 954.52 | 46,700 |
| 2023-03-06 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 963.88 | 32,800 |
| 2023-03-03 | 1,045.00 | 1,045.00 | 1,030.00 | 1,035.00 | 968.56 | 31,500 |
| 2023-03-02 | 1,040.00 | 1,050.00 | 1,015.00 | 1,035.00 | 968.56 | 55,100 |
| 2023-03-01 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 973.24 | 50,900 |
| 2023-02-28 | 1,035.00 | 1,040.00 | 1,025.00 | 1,035.00 | 968.56 | 35,700 |
| 2023-02-27 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 968.56 | 18,000 |
| 2023-02-24 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 982.60 | 34,800 |
| 2023-02-23 | 1,045.00 | 1,060.00 | 1,045.00 | 1,050.00 | 982.60 | 187,800 |
| 2023-02-22 | 1,055.00 | 1,055.00 | 1,040.00 | 1,045.00 | 977.92 | 36,100 |
| 2023-02-21 | 1,050.00 | 1,060.00 | 1,045.00 | 1,045.00 | 977.92 | 51,300 |
| 2023-02-20 | 1,050.00 | 1,055.00 | 1,040.00 | 1,040.00 | 973.24 | 22,800 |
| 2023-02-17 | 1,035.00 | 1,055.00 | 1,035.00 | 1,050.00 | 982.60 | 9,000 |
| 2023-02-16 | 1,035.00 | 1,050.00 | 1,030.00 | 1,040.00 | 973.24 | 46,200 |
| 2023-02-15 | 1,045.00 | 1,045.00 | 1,030.00 | 1,035.00 | 968.56 | 16,200 |
| 2023-02-14 | 1,050.00 | 1,055.00 | 1,030.00 | 1,045.00 | 977.92 | 27,700 |
| 2023-02-13 | 1,040.00 | 1,050.00 | 1,035.00 | 1,050.00 | 982.60 | 11,700 |
| 2023-02-10 | 1,050.00 | 1,050.00 | 1,030.00 | 1,050.00 | 982.60 | 48,300 |
| 2023-02-09 | 1,050.00 | 1,050.00 | 1,030.00 | 1,045.00 | 977.92 | 53,100 |
| 2023-02-08 | 1,040.00 | 1,050.00 | 1,030.00 | 1,040.00 | 973.24 | 142,200 |
| 2023-02-07 | 1,040.00 | 1,055.00 | 1,030.00 | 1,035.00 | 968.56 | 36,000 |
| 2023-02-06 | 1,050.00 | 1,070.00 | 1,035.00 | 1,035.00 | 968.56 | 127,900 |
| 2023-02-03 | 1,020.00 | 1,070.00 | 1,015.00 | 1,060.00 | 991.96 | 131,600 |
| 2023-02-02 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 954.52 | 63,400 |
| 2023-02-01 | 1,020.00 | 1,030.00 | 1,005.00 | 1,015.00 | 949.85 | 18,100 |
| 2023-01-31 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 940.49 | 66,000 |
| 2023-01-30 | 1,035.00 | 1,040.00 | 1,020.00 | 1,020.00 | 954.52 | 106,400 |
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.