Bank Permata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 1,215.00 | 1,215.00 | 1,145.00 | 1,180.00 | 1,104.25 | 284,100 |
| 2022-11-03 | 1,210.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,137.01 | 37,800 |
| 2022-11-02 | 1,210.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,132.33 | 54,500 |
| 2022-11-01 | 1,175.00 | 1,255.00 | 1,170.00 | 1,210.00 | 1,132.33 | 478,200 |
| 2022-10-31 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,090.22 | 91,000 |
| 2022-10-28 | 1,150.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,085.54 | 45,700 |
| 2022-10-27 | 1,150.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,076.18 | 45,600 |
| 2022-10-26 | 1,160.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,076.18 | 33,100 |
| 2022-10-25 | 1,185.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,076.18 | 32,300 |
| 2022-10-24 | 1,145.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,085.54 | 116,500 |
| 2022-10-21 | 1,130.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,071.50 | 30,800 |
| 2022-10-20 | 1,130.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,057.46 | 21,800 |
| 2022-10-19 | 1,135.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,057.46 | 157,300 |
| 2022-10-18 | 1,125.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,062.14 | 12,000 |
| 2022-10-17 | 1,145.00 | 1,145.00 | 1,125.00 | 1,130.00 | 1,057.46 | 30,800 |
| 2022-10-14 | 1,110.00 | 1,155.00 | 1,110.00 | 1,145.00 | 1,071.50 | 65,700 |
| 2022-10-13 | 1,140.00 | 1,140.00 | 1,100.00 | 1,120.00 | 1,048.11 | 187,000 |
| 2022-10-12 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,066.82 | 39,500 |
| 2022-10-11 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,076.18 | 41,500 |
| 2022-10-10 | 1,155.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,076.18 | 67,200 |
| 2022-10-07 | 1,160.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,085.54 | 23,300 |
| 2022-10-06 | 1,160.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,085.54 | 20,500 |
| 2022-10-05 | 1,165.00 | 1,165.00 | 1,155.00 | 1,160.00 | 1,085.54 | 37,100 |
| 2022-10-04 | 1,170.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,090.22 | 61,000 |
| 2022-10-03 | 1,170.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,090.22 | 65,300 |
| 2022-09-30 | 1,170.00 | 1,175.00 | 1,140.00 | 1,170.00 | 1,094.90 | 198,600 |
| 2022-09-29 | 1,175.00 | 1,185.00 | 1,165.00 | 1,170.00 | 1,094.90 | 51,300 |
| 2022-09-28 | 1,180.00 | 1,195.00 | 1,175.00 | 1,175.00 | 1,099.58 | 66,000 |
| 2022-09-27 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,104.25 | 39,100 |
| 2022-09-26 | 1,180.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,108.93 | 56,700 |
| 2022-09-23 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,108.93 | 207,500 |
| 2022-09-22 | 1,180.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,122.97 | 58,700 |
| 2022-09-21 | 1,200.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,137.01 | 53,800 |
| 2022-09-20 | 1,215.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,127.65 | 100,300 |
| 2022-09-19 | 1,215.00 | 1,235.00 | 1,210.00 | 1,215.00 | 1,137.01 | 37,000 |
| 2022-09-16 | 1,225.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,137.01 | 132,600 |
| 2022-09-15 | 1,225.00 | 1,225.00 | 1,215.00 | 1,215.00 | 1,137.01 | 73,400 |
| 2022-09-14 | 1,230.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,146.37 | 60,200 |
| 2022-09-13 | 1,230.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,155.72 | 62,100 |
| 2022-09-12 | 1,215.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,151.04 | 35,400 |
| 2022-09-09 | 1,235.00 | 1,235.00 | 1,205.00 | 1,215.00 | 1,137.01 | 74,100 |
| 2022-09-08 | 1,225.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,141.69 | 89,500 |
| 2022-09-07 | 1,235.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,141.69 | 83,900 |
| 2022-09-06 | 1,220.00 | 1,260.00 | 1,220.00 | 1,245.00 | 1,165.08 | 168,700 |
| 2022-09-05 | 1,230.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,141.69 | 73,500 |
| 2022-09-02 | 1,215.00 | 1,250.00 | 1,190.00 | 1,230.00 | 1,151.04 | 80,400 |
| 2022-09-01 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,132.33 | 108,400 |
| 2022-08-31 | 1,250.00 | 1,250.00 | 1,220.00 | 1,245.00 | 1,165.08 | 60,300 |
| 2022-08-30 | 1,235.00 | 1,320.00 | 1,235.00 | 1,250.00 | 1,169.76 | 615,200 |
| 2022-08-29 | 1,215.00 | 1,250.00 | 1,210.00 | 1,235.00 | 1,155.72 | 338,800 |
| 2022-08-26 | 1,210.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,132.33 | 180,300 |
| 2022-08-25 | 1,230.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,127.65 | 58,900 |
| 2022-08-24 | 1,195.00 | 1,240.00 | 1,195.00 | 1,205.00 | 1,127.65 | 502,200 |
| 2022-08-23 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,118.29 | 70,600 |
| 2022-08-22 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,113.61 | 19,100 |
| 2022-08-19 | 1,180.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,118.29 | 40,700 |
| 2022-08-18 | 1,180.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,104.25 | 48,700 |
| 2022-08-16 | 1,180.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,104.25 | 46,600 |
| 2022-08-15 | 1,195.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,104.25 | 266,000 |
| 2022-08-12 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,118.29 | 31,400 |
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.