Bank Permata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 1,115.18 | 44,500 |
| 2022-05-13 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,105.89 | 103,000 |
| 2022-05-12 | 1,225.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,115.18 | 103,800 |
| 2022-05-11 | 1,220.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,138.41 | 61,500 |
| 2022-05-10 | 1,260.00 | 1,300.00 | 1,200.00 | 1,220.00 | 1,133.76 | 134,600 |
| 2022-05-09 | 1,230.00 | 1,260.00 | 1,195.00 | 1,260.00 | 1,170.94 | 196,600 |
| 2022-04-28 | 1,200.00 | 1,240.00 | 1,195.00 | 1,230.00 | 1,143.06 | 268,100 |
| 2022-04-27 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,110.53 | 89,900 |
| 2022-04-26 | 1,230.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,110.53 | 285,700 |
| 2022-04-25 | 1,235.00 | 1,235.00 | 1,195.00 | 1,215.00 | 1,129.12 | 145,100 |
| 2022-04-22 | 1,245.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,133.76 | 100,100 |
| 2022-04-21 | 1,235.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,147.70 | 99,700 |
| 2022-04-20 | 1,235.00 | 1,235.00 | 1,215.00 | 1,235.00 | 1,147.70 | 151,000 |
| 2022-04-19 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,147.70 | 44,600 |
| 2022-04-18 | 1,260.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,152.35 | 119,200 |
| 2022-04-14 | 1,285.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,170.94 | 109,000 |
| 2022-04-13 | 1,280.00 | 1,290.00 | 1,280.00 | 1,285.00 | 1,194.17 | 22,600 |
| 2022-04-12 | 1,285.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,189.52 | 81,000 |
| 2022-04-11 | 1,300.00 | 1,300.00 | 1,270.00 | 1,285.00 | 1,194.17 | 106,600 |
| 2022-04-08 | 1,300.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,208.11 | 44,100 |
| 2022-04-07 | 1,300.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,208.11 | 41,700 |
| 2022-04-06 | 1,310.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,208.11 | 77,200 |
| 2022-04-05 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,217.40 | 28,000 |
| 2022-04-04 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,217.40 | 77,900 |
| 2022-04-01 | 1,320.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,240.64 | 82,600 |
| 2022-03-31 | 1,320.00 | 1,350.00 | 1,315.00 | 1,320.00 | 1,226.70 | 82,600 |
| 2022-03-30 | 1,300.00 | 1,325.00 | 1,295.00 | 1,320.00 | 1,226.70 | 80,100 |
| 2022-03-29 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,208.11 | 67,400 |
| 2022-03-28 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,208.11 | 147,400 |
| 2022-03-25 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,208.11 | 194,700 |
| 2022-03-24 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,208.11 | 222,500 |
| 2022-03-23 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,240.64 | 124,600 |
| 2022-03-22 | 1,350.00 | 1,355.00 | 1,330.00 | 1,335.00 | 1,240.64 | 24,100 |
| 2022-03-21 | 1,335.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,254.58 | 29,200 |
| 2022-03-18 | 1,360.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,240.64 | 73,700 |
| 2022-03-17 | 1,365.00 | 1,380.00 | 1,345.00 | 1,360.00 | 1,263.87 | 99,100 |
| 2022-03-16 | 1,350.00 | 1,420.00 | 1,350.00 | 1,360.00 | 1,263.87 | 249,600 |
| 2022-03-15 | 1,325.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,235.99 | 139,500 |
| 2022-03-14 | 1,330.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,231.34 | 105,900 |
| 2022-03-11 | 1,315.00 | 1,315.00 | 1,305.00 | 1,310.00 | 1,217.40 | 144,300 |
| 2022-03-10 | 1,335.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,226.70 | 65,500 |
| 2022-03-09 | 1,340.00 | 1,365.00 | 1,330.00 | 1,335.00 | 1,240.64 | 91,100 |
| 2022-03-08 | 1,330.00 | 1,365.00 | 1,325.00 | 1,340.00 | 1,245.28 | 32,500 |
| 2022-03-07 | 1,360.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,235.99 | 183,700 |
| 2022-03-04 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,254.58 | 154,400 |
| 2022-03-02 | 1,385.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,273.16 | 71,000 |
| 2022-03-01 | 1,375.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,287.10 | 87,000 |
| 2022-02-25 | 1,380.00 | 1,425.00 | 1,365.00 | 1,375.00 | 1,277.81 | 116,400 |
| 2022-02-24 | 1,420.00 | 1,420.00 | 1,360.00 | 1,385.00 | 1,287.10 | 414,400 |
| 2022-02-23 | 1,420.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,314.98 | 121,600 |
| 2022-02-22 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,319.63 | 55,300 |
| 2022-02-21 | 1,415.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,324.27 | 71,100 |
| 2022-02-18 | 1,405.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,310.33 | 59,500 |
| 2022-02-17 | 1,405.00 | 1,415.00 | 1,405.00 | 1,405.00 | 1,305.69 | 35,300 |
| 2022-02-16 | 1,410.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,305.69 | 84,800 |
| 2022-02-15 | 1,405.00 | 1,420.00 | 1,405.00 | 1,410.00 | 1,310.33 | 61,200 |
| 2022-02-14 | 1,425.00 | 1,425.00 | 1,400.00 | 1,405.00 | 1,305.69 | 184,100 |
| 2022-02-11 | 1,425.00 | 1,440.00 | 1,415.00 | 1,425.00 | 1,324.27 | 76,200 |
| 2022-02-10 | 1,420.00 | 1,435.00 | 1,420.00 | 1,425.00 | 1,324.27 | 77,400 |
| 2022-02-09 | 1,420.00 | 1,450.00 | 1,410.00 | 1,420.00 | 1,319.63 | 92,100 |
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.