Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← BNLI.JK stock page

Bank Permata Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-304,260.004,400.004,250.004,250.004,206.12147,800
2026-01-294,520.004,520.003,840.004,290.004,245.71161,000
2026-01-284,860.004,860.004,400.004,510.004,463.4485,300
2026-01-274,900.004,900.004,800.004,860.004,809.8235,700
2026-01-264,940.004,940.004,900.004,910.004,859.3156,000
2026-01-235,050.005,050.004,880.004,970.004,918.69101,300
2026-01-225,250.005,300.005,050.005,050.004,997.8633,700
2026-01-215,125.005,175.005,050.005,125.005,072.0945,300
2026-01-205,100.005,225.004,930.005,150.005,096.8384,100
2026-01-195,100.005,200.005,100.005,150.005,096.8328,100
2026-01-165,075.005,075.005,075.005,075.005,022.600
2026-01-155,125.005,150.005,075.005,075.005,022.6011,100
2026-01-145,075.005,200.004,950.005,175.005,121.5771,000
2026-01-135,125.005,125.005,075.005,100.005,047.3515,700
2026-01-125,200.005,200.005,050.005,100.005,047.3537,300
2026-01-095,175.005,250.005,000.005,175.005,121.5777,200
2026-01-085,125.005,200.005,050.005,175.005,121.5768,700
2026-01-075,175.005,250.005,125.005,125.005,072.0943,600
2026-01-065,275.005,300.005,125.005,175.005,121.5761,500
2026-01-055,025.005,300.004,900.005,250.005,195.80531,800
2026-01-025,150.005,150.004,970.005,025.004,973.1275,500
2026-01-015,150.005,150.005,150.005,150.005,096.830
2025-12-315,150.005,150.005,150.005,150.005,096.830
2025-12-305,050.005,150.004,950.005,150.005,096.8397,700
2025-12-295,075.005,225.004,790.005,050.004,997.86130,300
2025-12-265,075.005,075.005,075.005,075.005,022.600
2025-12-255,075.005,075.005,075.005,075.005,022.600
2025-12-245,075.005,150.005,000.005,075.005,022.6039,200
2025-12-235,050.005,100.004,980.005,050.004,997.8689,800
2025-12-225,175.005,300.004,900.005,050.004,997.86289,200
2025-12-194,800.005,150.004,600.005,150.005,096.83835,500
2025-12-184,500.004,640.004,500.004,590.004,542.61205,500
2025-12-174,460.004,580.004,350.004,490.004,443.6488,500
2025-12-164,630.004,630.004,450.004,490.004,443.64115,600
2025-12-154,640.004,800.004,600.004,630.004,582.2062,100
2025-12-124,750.004,780.004,620.004,640.004,592.09106,700
2025-12-114,800.004,860.004,740.004,740.004,691.06130,200
2025-12-104,850.004,900.004,800.004,800.004,750.4435,000
2025-12-094,850.004,900.004,830.004,850.004,799.9321,600
2025-12-084,920.004,930.004,810.004,850.004,799.9383,500
2025-12-055,000.005,025.004,900.004,920.004,869.2083,600
2025-12-044,720.005,000.004,680.004,930.004,879.10238,700
2025-12-034,770.004,800.004,680.004,740.004,691.06157,400
2025-12-024,790.004,870.004,700.004,770.004,720.75107,300
2025-12-014,800.004,890.004,790.004,790.004,740.5576,900
2025-11-284,840.004,850.004,810.004,810.004,760.3426,500
2025-11-274,800.004,880.004,790.004,860.004,809.82239,600
2025-11-264,970.004,980.004,920.004,930.004,879.1085,800
2025-11-254,990.005,000.004,950.004,970.004,918.6980,600
2025-11-245,000.005,000.004,950.004,980.004,928.58125,100
2025-11-215,075.005,075.004,950.005,000.004,948.3849,700
2025-11-205,000.005,125.004,930.005,075.005,022.60226,900
2025-11-195,100.005,125.005,025.005,025.004,973.1256,300
2025-11-185,150.005,175.005,100.005,100.005,047.3555,100
2025-11-175,150.005,200.005,125.005,150.005,096.8347,600
2025-11-145,100.005,275.005,100.005,150.005,096.8333,700
2025-11-135,275.005,275.005,125.005,125.005,072.0972,600
2025-11-125,300.005,300.005,250.005,250.005,195.8017,500
2025-11-115,275.005,300.005,200.005,275.005,220.5487,500
2025-11-105,275.005,300.005,225.005,250.005,195.8039,200
← NewerPage 4 of 21 · 1,216 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.