Bank Permata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,030.00 | 1,050.00 | 1,000.00 | 1,030.00 | 963.88 | 229,200 |
| 2023-01-26 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 963.88 | 44,300 |
| 2023-01-25 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 959.20 | 10,700 |
| 2023-01-24 | 1,025.00 | 1,070.00 | 1,000.00 | 1,020.00 | 954.52 | 178,600 |
| 2023-01-20 | 1,025.00 | 1,025.00 | 1,020.00 | 1,025.00 | 959.20 | 34,800 |
| 2023-01-19 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 954.52 | 46,400 |
| 2023-01-18 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 954.52 | 12,600 |
| 2023-01-17 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 954.52 | 22,600 |
| 2023-01-16 | 1,015.00 | 1,030.00 | 1,015.00 | 1,015.00 | 949.85 | 29,100 |
| 2023-01-13 | 1,020.00 | 1,020.00 | 1,015.00 | 1,015.00 | 949.85 | 9,700 |
| 2023-01-12 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 949.85 | 27,000 |
| 2023-01-11 | 1,015.00 | 1,020.00 | 1,015.00 | 1,015.00 | 949.85 | 39,700 |
| 2023-01-10 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 949.85 | 48,600 |
| 2023-01-09 | 1,010.00 | 1,025.00 | 1,010.00 | 1,010.00 | 945.17 | 35,100 |
| 2023-01-06 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 945.17 | 14,200 |
| 2023-01-05 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 945.17 | 47,300 |
| 2023-01-04 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 954.52 | 26,700 |
| 2023-01-03 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 954.52 | 18,900 |
| 2023-01-02 | 1,025.00 | 1,050.00 | 1,015.00 | 1,020.00 | 954.52 | 71,000 |
| 2022-12-30 | 1,020.00 | 1,035.00 | 1,015.00 | 1,015.00 | 949.85 | 107,100 |
| 2022-12-29 | 1,020.00 | 1,045.00 | 1,015.00 | 1,020.00 | 954.52 | 52,000 |
| 2022-12-28 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 954.52 | 154,400 |
| 2022-12-27 | 1,050.00 | 1,065.00 | 1,020.00 | 1,030.00 | 963.88 | 41,400 |
| 2022-12-26 | 1,045.00 | 1,050.00 | 1,030.00 | 1,045.00 | 977.92 | 13,800 |
| 2022-12-23 | 1,030.00 | 1,045.00 | 1,030.00 | 1,045.00 | 977.92 | 14,400 |
| 2022-12-22 | 1,030.00 | 1,035.00 | 1,025.00 | 1,025.00 | 959.20 | 43,300 |
| 2022-12-21 | 1,055.00 | 1,055.00 | 1,030.00 | 1,030.00 | 963.88 | 79,200 |
| 2022-12-20 | 1,060.00 | 1,065.00 | 1,055.00 | 1,055.00 | 987.28 | 9,800 |
| 2022-12-19 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 987.28 | 9,000 |
| 2022-12-16 | 1,055.00 | 1,085.00 | 1,050.00 | 1,050.00 | 982.60 | 48,600 |
| 2022-12-15 | 1,055.00 | 1,070.00 | 1,055.00 | 1,055.00 | 987.28 | 81,100 |
| 2022-12-14 | 1,060.00 | 1,060.00 | 1,050.00 | 1,055.00 | 987.28 | 45,900 |
| 2022-12-13 | 1,060.00 | 1,085.00 | 1,055.00 | 1,055.00 | 987.28 | 63,400 |
| 2022-12-12 | 1,055.00 | 1,100.00 | 1,055.00 | 1,060.00 | 991.96 | 40,000 |
| 2022-12-09 | 1,080.00 | 1,080.00 | 1,055.00 | 1,055.00 | 987.28 | 39,200 |
| 2022-12-08 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,010.67 | 50,200 |
| 2022-12-07 | 1,110.00 | 1,110.00 | 1,090.00 | 1,090.00 | 1,020.03 | 79,100 |
| 2022-12-06 | 1,130.00 | 1,130.00 | 1,085.00 | 1,115.00 | 1,043.43 | 106,400 |
| 2022-12-05 | 1,130.00 | 1,130.00 | 1,120.00 | 1,125.00 | 1,052.78 | 71,800 |
| 2022-12-02 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,057.46 | 62,200 |
| 2022-12-01 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,057.46 | 75,300 |
| 2022-11-30 | 1,140.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,066.82 | 67,600 |
| 2022-11-29 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,066.82 | 75,100 |
| 2022-11-28 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,076.18 | 113,000 |
| 2022-11-25 | 1,165.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,080.86 | 49,600 |
| 2022-11-24 | 1,175.00 | 1,180.00 | 1,165.00 | 1,165.00 | 1,090.22 | 71,400 |
| 2022-11-23 | 1,180.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,094.90 | 76,700 |
| 2022-11-22 | 1,175.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,104.25 | 35,400 |
| 2022-11-21 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,104.25 | 14,000 |
| 2022-11-18 | 1,190.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,099.58 | 43,400 |
| 2022-11-17 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,104.25 | 14,600 |
| 2022-11-16 | 1,190.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,118.29 | 147,400 |
| 2022-11-15 | 1,175.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,108.93 | 66,100 |
| 2022-11-14 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,099.58 | 24,600 |
| 2022-11-11 | 1,165.00 | 1,180.00 | 1,165.00 | 1,180.00 | 1,104.25 | 34,000 |
| 2022-11-10 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,090.22 | 20,500 |
| 2022-11-09 | 1,175.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,099.58 | 23,900 |
| 2022-11-08 | 1,190.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,099.58 | 32,800 |
| 2022-11-07 | 1,180.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,113.61 | 37,200 |
| 2022-11-04 | 1,215.00 | 1,215.00 | 1,145.00 | 1,180.00 | 1,104.25 | 284,100 |
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.