Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BNLI.JK stock page

Bank Permata Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-282,340.002,370.002,300.002,340.002,340.0019,100
2026-07-272,370.002,370.002,330.002,330.002,330.0025,700
2026-07-242,400.002,400.002,330.002,370.002,370.0026,000
2026-07-232,410.002,420.002,350.002,390.002,390.0089,400
2026-07-222,380.002,430.002,380.002,410.002,410.0029,000
2026-07-212,380.002,410.002,360.002,380.002,380.00129,400
2026-07-202,450.002,460.002,360.002,360.002,360.00193,700
2026-07-172,340.002,410.002,340.002,390.002,390.00107,000
2026-07-162,330.002,400.002,320.002,340.002,340.0026,400
2026-07-152,340.002,390.002,330.002,330.002,330.0045,600
2026-07-142,360.002,380.002,300.002,330.002,330.00105,700
2026-07-132,390.002,400.002,350.002,360.002,360.0034,000
2026-07-102,380.002,400.002,370.002,390.002,390.009,600
2026-07-092,420.002,420.002,350.002,370.002,370.0051,500
2026-07-082,440.002,440.002,400.002,410.002,410.0019,000
2026-07-072,430.002,430.002,400.002,420.002,420.0030,700
2026-07-062,340.002,410.002,320.002,380.002,380.0046,900
2026-07-032,320.002,370.002,320.002,330.002,330.0093,600
2026-07-022,310.002,380.002,280.002,320.002,320.0046,600
2026-07-012,400.002,400.002,300.002,310.002,310.0022,600
2026-06-302,500.002,500.002,290.002,300.002,300.00281,200
2026-06-292,500.002,600.002,450.002,450.002,450.0056,900
2026-06-262,630.002,630.002,470.002,510.002,510.0048,400
2026-06-252,480.002,610.002,450.002,560.002,560.0058,900
2026-06-242,570.002,650.002,490.002,500.002,500.00102,000
2026-06-232,640.002,660.002,530.002,550.002,550.00138,400
2026-06-222,700.002,740.002,540.002,640.002,640.00183,200
2026-06-193,130.003,210.002,700.002,700.002,700.001,291,400
2026-06-183,100.003,350.003,100.003,170.003,170.0017,800
2026-06-173,210.003,230.003,100.003,100.003,100.0022,100
2026-06-163,210.003,210.003,210.003,210.003,210.000
2026-06-153,220.003,450.003,140.003,210.003,210.00152,200
2026-06-122,840.003,300.002,840.003,220.003,220.0085,700
2026-06-112,860.002,960.002,830.002,840.002,840.0020,900
2026-06-102,790.002,970.002,780.002,860.002,860.0013,100
2026-06-092,650.002,960.002,630.002,770.002,770.0025,700
2026-06-082,770.002,770.002,680.002,680.002,680.006,300
2026-06-052,850.002,850.002,770.002,770.002,770.0021,500
2026-06-043,000.003,000.002,850.002,850.002,850.0034,400
2026-06-033,080.003,160.003,000.003,010.003,010.0023,400
2026-06-023,200.003,200.003,010.003,080.003,080.0019,900
2026-06-013,110.003,110.003,110.003,110.003,110.000
2026-05-293,080.003,200.003,010.003,110.003,110.0022,300
2026-05-283,080.003,080.003,080.003,080.003,080.000
2026-05-273,080.003,080.003,080.003,080.003,080.000
2026-05-263,140.003,140.002,990.003,080.003,080.0013,000
2026-05-253,110.003,200.003,000.003,140.003,140.0079,300
2026-05-222,890.003,200.002,870.003,100.003,100.0015,600
2026-05-213,050.003,050.002,870.002,870.002,870.0037,500
2026-05-203,120.003,130.003,050.003,050.003,050.0040,400
2026-05-193,180.003,230.003,130.003,130.003,130.006,200
2026-05-183,310.003,320.003,000.003,180.003,180.0038,800
2026-05-153,340.003,340.003,340.003,340.003,340.000
2026-05-143,340.003,340.003,340.003,340.003,340.000
2026-05-133,290.003,370.003,250.003,340.003,340.0021,600
2026-05-123,460.003,500.003,200.003,290.003,290.00123,900
2026-05-113,420.003,580.003,100.003,440.003,440.00177,300
2026-05-083,440.003,450.003,280.003,420.003,420.0045,900
2026-05-073,240.003,540.003,230.003,440.003,440.0088,400
2026-05-063,400.003,550.003,160.003,240.003,240.00123,900
← NewerPage 2 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-1635.0000 IDR
2025-04-2130.0000 IDR
2024-04-2225.0000 IDR
2023-04-1815.0000 IDR
2022-06-028.5000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.