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%WTI98.07▼ 5.39%
← BNLI.JK stock page

Bank Permata Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-153,140.003,160.003,110.003,150.003,117.4876,800
2025-08-143,160.003,160.003,120.003,140.003,107.5851,800
2025-08-133,170.003,170.003,120.003,120.003,087.79122,300
2025-08-123,190.003,190.003,120.003,170.003,137.27121,900
2025-08-113,250.003,250.003,100.003,150.003,117.4882,000
2025-08-083,140.003,200.003,070.003,200.003,166.96388,700
2025-08-073,130.003,210.003,130.003,140.003,107.58115,800
2025-08-063,190.003,250.003,100.003,180.003,147.17186,400
2025-08-053,200.003,250.003,130.003,180.003,147.1793,800
2025-08-043,110.003,290.002,910.003,200.003,166.96403,900
2025-08-013,170.003,190.003,110.003,110.003,077.89235,400
2025-07-313,260.003,280.003,200.003,210.003,176.86267,700
2025-07-303,180.003,300.003,180.003,260.003,226.34497,700
2025-07-293,150.003,300.003,080.003,180.003,147.171,045,000
2025-07-283,000.003,150.003,000.003,120.003,087.79842,400
2025-07-252,810.003,000.002,800.002,990.002,959.13768,200
2025-07-242,840.002,860.002,810.002,810.002,780.99146,000
2025-07-232,810.002,840.002,800.002,820.002,790.89138,900
2025-07-222,750.002,870.002,740.002,780.002,751.30293,200
2025-07-212,780.002,790.002,720.002,770.002,741.40118,300
2025-07-182,780.002,800.002,760.002,770.002,741.40138,400
2025-07-172,780.002,780.002,740.002,770.002,741.4056,600
2025-07-162,800.002,820.002,750.002,780.002,751.30242,300
2025-07-152,760.002,800.002,650.002,760.002,731.50288,600
2025-07-142,800.002,800.002,720.002,760.002,731.50289,800
2025-07-112,810.002,850.002,760.002,800.002,771.09141,500
2025-07-102,840.002,910.002,800.002,800.002,771.09281,100
2025-07-092,770.002,960.002,770.002,840.002,810.68581,200
2025-07-082,700.002,800.002,650.002,770.002,741.40407,400
2025-07-072,730.002,830.002,650.002,650.002,622.64650,100
2025-07-042,630.002,720.002,570.002,710.002,682.02763,900
2025-07-032,710.002,760.002,620.002,630.002,602.85548,800
2025-07-022,740.002,840.002,650.002,680.002,652.331,108,200
2025-07-012,770.002,850.002,540.002,740.002,711.712,690,700
2025-06-303,300.003,470.002,780.002,780.002,751.305,007,700
2025-06-262,970.003,480.002,850.003,260.003,226.343,693,400
2025-06-252,600.002,960.002,600.002,960.002,929.443,090,800
2025-06-242,500.002,590.002,480.002,590.002,563.261,619,100
2025-06-232,500.002,510.002,470.002,500.002,474.19572,400
2025-06-202,500.002,500.002,420.002,500.002,474.19522,300
2025-06-192,410.002,500.002,360.002,500.002,474.191,174,400
2025-06-182,430.002,440.002,390.002,420.002,395.01173,900
2025-06-172,390.002,450.002,370.002,430.002,404.91491,200
2025-06-162,390.002,440.002,360.002,390.002,365.32212,600
2025-06-132,420.002,420.002,390.002,400.002,375.22122,300
2025-06-122,430.002,430.002,390.002,430.002,404.91191,400
2025-06-112,380.002,440.002,370.002,430.002,404.91374,800
2025-06-102,410.002,410.002,370.002,380.002,355.43229,300
2025-06-052,390.002,440.002,360.002,410.002,385.12271,900
2025-06-042,440.002,440.002,350.002,380.002,355.43244,100
2025-06-032,430.002,430.002,370.002,400.002,375.22228,400
2025-06-022,440.002,440.002,340.002,430.002,404.91320,900
2025-05-282,430.002,440.002,390.002,430.002,404.91281,300
2025-05-272,350.002,450.002,240.002,430.002,404.911,471,400
2025-05-262,290.002,350.002,240.002,350.002,325.74674,900
2025-05-232,190.002,290.002,180.002,290.002,266.36585,500
2025-05-222,210.002,210.002,170.002,170.002,147.60222,300
2025-05-212,230.002,230.002,170.002,220.002,197.08337,900
2025-05-202,240.002,240.002,190.002,230.002,206.98504,700
2025-05-192,260.002,270.002,220.002,240.002,216.87301,000
← NewerPage 6 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.