See inside every stock. Pro
WatchlistPro
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%WTI99.50▲ 2.42%
← BNLI.JK stock page

Bank Permata Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-075,275.005,325.005,200.005,275.005,220.5473,900
2025-11-065,300.005,300.005,250.005,275.005,220.5430,700
2025-11-055,225.005,325.005,225.005,275.005,220.5438,400
2025-11-045,300.005,300.005,250.005,250.005,195.8021,900
2025-11-035,025.005,300.005,025.005,250.005,195.8081,100
2025-10-315,325.005,350.005,200.005,275.005,220.5483,200
2025-10-305,375.005,500.005,100.005,300.005,245.28313,700
2025-10-295,425.005,425.005,250.005,350.005,294.7679,400
2025-10-285,500.005,575.005,125.005,325.005,270.02458,700
2025-10-275,900.006,150.005,025.005,450.005,393.73412,800
2025-10-245,700.005,925.005,625.005,900.005,839.09316,100
2025-10-235,700.005,850.005,600.005,625.005,566.92206,200
2025-10-225,675.005,750.005,550.005,650.005,591.67125,700
2025-10-215,550.005,700.005,450.005,675.005,616.41211,700
2025-10-205,300.005,600.005,275.005,550.005,492.70246,900
2025-10-175,350.005,350.005,025.005,300.005,245.28208,100
2025-10-165,175.005,325.004,950.005,300.005,245.28157,900
2025-10-155,100.005,200.004,830.005,175.005,121.57161,800
2025-10-145,375.005,450.004,600.005,200.005,146.31277,100
2025-10-135,525.005,650.005,375.005,375.005,319.51199,100
2025-10-105,475.005,650.005,425.005,650.005,591.67268,100
2025-10-095,600.005,675.005,325.005,475.005,418.47615,900
2025-10-085,750.005,775.005,500.005,600.005,542.18185,200
2025-10-075,725.005,925.005,475.005,700.005,641.15390,300
2025-10-066,000.006,150.005,525.005,675.005,616.41507,000
2025-10-035,875.006,275.005,625.005,975.005,913.311,315,500
2025-10-025,500.006,500.005,500.005,850.005,789.60997,100
2025-10-015,850.005,850.005,400.005,500.005,443.22611,200
2025-09-305,950.005,950.005,950.005,950.005,888.570
2025-09-295,250.006,000.005,200.005,950.005,888.571,159,700
2025-09-265,175.005,350.005,000.005,300.005,245.28396,400
2025-09-255,225.005,400.004,600.005,175.005,121.571,295,300
2025-09-244,980.005,500.004,980.005,200.005,146.311,708,200
2025-09-234,650.005,100.004,590.004,980.004,928.582,261,600
2025-09-224,160.004,700.004,150.004,640.004,592.091,430,400
2025-09-193,970.004,150.003,840.004,150.004,107.151,164,800
2025-09-183,990.004,000.003,840.003,950.003,909.22621,400
2025-09-173,730.004,000.003,730.003,980.003,938.911,228,200
2025-09-163,450.003,800.003,450.003,730.003,691.49725,100
2025-09-153,360.003,450.003,330.003,450.003,414.38234,900
2025-09-123,330.003,390.003,110.003,360.003,325.31422,300
2025-09-113,210.003,350.003,210.003,320.003,285.72347,600
2025-09-103,090.003,230.003,070.003,210.003,176.86326,900
2025-09-093,150.003,170.003,000.003,070.003,038.30408,200
2025-09-083,160.003,230.003,150.003,170.003,137.27511,400
2025-09-053,160.003,160.003,160.003,160.003,127.370
2025-09-043,150.003,180.003,120.003,160.003,127.37198,700
2025-09-033,120.003,240.003,100.003,140.003,107.58241,500
2025-09-023,130.003,150.003,070.003,130.003,097.6881,800
2025-09-013,060.003,170.003,030.003,130.003,097.68142,700
2025-08-293,160.003,180.003,060.003,170.003,137.27320,400
2025-08-283,040.003,190.002,970.003,150.003,117.48420,700
2025-08-273,100.003,100.003,030.003,040.003,008.6166,000
2025-08-263,060.003,110.003,010.003,100.003,067.99276,200
2025-08-253,020.003,080.003,000.003,060.003,028.41135,800
2025-08-223,080.003,080.003,030.003,040.003,008.6186,300
2025-08-213,120.003,120.003,060.003,080.003,048.2036,300
2025-08-203,100.003,130.003,020.003,120.003,087.79173,800
2025-08-193,150.003,150.003,070.003,100.003,067.9997,400
2025-08-183,150.003,150.003,150.003,150.003,117.480
← NewerPage 5 of 21 · 1,220 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.