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
2026-05-053,000.003,400.002,980.003,400.003,400.00343,500
2026-05-042,950.003,000.002,870.002,890.002,890.0054,100
2026-05-013,000.003,000.003,000.003,000.003,000.000
2026-04-303,150.003,150.002,890.003,000.003,000.0044,100
2026-04-293,160.003,160.003,100.003,100.003,100.0014,000
2026-04-283,250.003,250.003,160.003,160.003,160.0024,600
2026-04-273,400.003,420.003,250.003,250.003,250.00242,600
2026-04-243,360.003,400.003,330.003,400.003,400.0067,800
2026-04-233,350.003,390.003,260.003,390.003,390.00186,100
2026-04-223,190.003,400.003,190.003,350.003,350.00140,800
2026-04-213,180.003,300.003,090.003,200.003,200.0059,500
2026-04-203,360.003,410.003,090.003,180.003,180.0095,800
2026-04-173,280.003,430.003,280.003,360.003,360.0031,300
2026-04-163,370.003,430.003,320.003,400.003,400.0070,300
2026-04-153,500.003,500.003,380.003,390.003,355.0098,000
2026-04-143,400.003,600.003,380.003,430.003,394.5999,400
2026-04-133,380.003,500.003,350.003,390.003,355.00140,200
2026-04-103,130.003,400.003,130.003,380.003,345.10274,700
2026-04-092,980.003,250.002,980.003,100.003,067.9969,300
2026-04-083,000.003,100.002,860.002,980.002,949.2342,600
2026-04-072,850.003,000.002,830.002,830.002,800.7829,400
2026-04-062,890.003,000.002,850.002,850.002,820.5826,500
2026-04-022,950.003,000.002,850.002,890.002,860.1639,800
2026-04-012,700.002,920.002,700.002,920.002,889.8566,600
2026-03-312,700.002,780.002,680.002,690.002,662.2317,200
2026-03-302,700.002,760.002,500.002,660.002,632.5424,800
2026-03-272,540.002,710.002,500.002,700.002,672.1238,600
2026-03-262,740.002,850.002,450.002,540.002,513.78102,300
2026-03-252,530.002,820.002,530.002,720.002,691.9220,000
2026-03-172,610.002,630.002,450.002,530.002,503.8863,300
2026-03-162,860.002,860.002,590.002,610.002,583.0582,900
2026-03-133,140.003,140.002,800.002,860.002,830.4764,000
2026-03-123,150.003,280.003,100.003,140.003,107.5829,200
2026-03-113,250.003,260.003,140.003,150.003,117.4870,500
2026-03-103,290.003,450.003,200.003,250.003,216.4534,900
2026-03-093,600.003,600.003,060.003,290.003,256.0383,700
2026-03-063,690.003,810.003,600.003,600.003,562.8342,100
2026-03-053,570.003,800.003,570.003,690.003,651.9017,500
2026-03-043,860.003,860.003,500.003,560.003,523.24102,600
2026-03-033,900.003,990.003,600.003,890.003,849.84212,400
2026-03-024,040.004,040.003,900.003,900.003,859.7339,600
2026-02-274,060.004,110.004,000.004,050.004,008.1915,800
2026-02-264,070.004,070.004,020.004,060.004,018.0818,600
2026-02-254,080.004,090.004,050.004,070.004,027.9822,600
2026-02-244,070.004,120.004,050.004,090.004,047.7715,100
2026-02-234,040.004,130.004,030.004,070.004,027.9872,600
2026-02-204,070.004,070.004,020.004,020.003,978.5024,100
2026-02-194,060.004,100.004,040.004,060.004,018.0837,500
2026-02-184,130.004,130.003,950.004,050.004,008.19152,200
2026-02-134,140.004,140.004,070.004,130.004,087.3614,100
2026-02-124,070.004,180.004,000.004,170.004,126.9563,400
2026-02-114,060.004,100.004,040.004,040.003,998.2921,300
2026-02-104,060.004,150.004,050.004,060.004,018.0834,000
2026-02-094,100.004,110.003,970.004,060.004,018.0827,600
2026-02-064,150.004,170.004,010.004,100.004,057.6737,000
2026-02-054,140.004,180.004,140.004,140.004,097.2650,800
2026-02-044,130.004,170.004,020.004,130.004,087.3676,500
2026-02-034,010.004,140.004,010.004,130.004,087.3652,000
2026-02-024,270.004,300.004,000.004,000.003,958.70251,200
2026-01-304,260.004,400.004,250.004,250.004,206.12147,800
← NewerPage 3 of 21 · 1,215 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.