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%WTI98.40▼ 3.33%
← BNLI.JK stock page

Bank Permata Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-162,240.002,270.002,230.002,260.002,236.67158,600
2025-05-152,350.002,350.002,220.002,230.002,206.98760,200
2025-05-142,370.002,450.002,270.002,270.002,246.56513,900
2025-05-092,350.002,400.002,290.002,400.002,375.22544,900
2025-05-082,280.002,340.002,240.002,340.002,315.84370,100
2025-05-072,260.002,350.002,240.002,280.002,256.46484,300
2025-05-062,230.002,320.002,230.002,230.002,206.98507,600
2025-05-052,330.002,330.002,220.002,220.002,197.08750,400
2025-05-022,250.002,320.002,240.002,310.002,286.15549,000
2025-04-302,200.002,250.002,200.002,240.002,216.87684,000
2025-04-292,110.002,200.002,100.002,200.002,177.29953,300
2025-04-282,080.002,100.002,080.002,100.002,078.32423,500
2025-04-252,130.002,130.002,050.002,080.002,058.53383,400
2025-04-242,060.002,140.002,060.002,130.002,108.01440,000
2025-04-232,190.002,200.002,100.002,120.002,098.11246,000
2025-04-222,150.002,190.002,010.002,190.002,167.39689,100
2025-04-212,220.002,220.002,100.002,150.002,127.80636,500
2025-04-172,270.002,290.002,200.002,220.002,166.42571,600
2025-04-162,300.002,300.002,250.002,260.002,205.46281,000
2025-04-152,330.002,330.002,250.002,290.002,234.73692,000
2025-04-142,300.002,390.002,300.002,350.002,293.29357,200
2025-04-112,450.002,450.002,300.002,300.002,244.49535,200
2025-04-102,380.002,470.002,340.002,400.002,342.081,002,500
2025-04-092,290.002,360.002,240.002,360.002,303.04595,600
2025-04-082,300.002,420.002,200.002,290.002,234.73938,900
2025-03-272,500.002,560.002,460.002,530.002,468.94678,800
2025-03-262,460.002,500.002,450.002,500.002,439.67458,400
2025-03-252,460.002,500.002,410.002,460.002,400.63621,000
2025-03-242,450.002,480.002,320.002,460.002,400.631,008,600
2025-03-212,480.002,480.002,380.002,470.002,410.39589,400
2025-03-202,490.002,490.002,410.002,470.002,410.39309,300
2025-03-192,420.002,490.002,410.002,430.002,371.35484,400
2025-03-182,480.002,490.002,210.002,420.002,361.601,738,400
2025-03-172,450.002,480.002,300.002,450.002,390.871,627,100
2025-03-142,310.002,520.002,300.002,450.002,390.872,216,900
2025-03-132,550.002,550.002,070.002,300.002,244.498,094,300
2025-03-122,580.002,630.002,540.002,560.002,498.221,284,500
2025-03-112,600.002,630.002,430.002,580.002,517.732,176,700
2025-03-102,520.002,600.002,510.002,570.002,507.981,377,200
2025-03-072,500.002,630.002,480.002,520.002,459.182,039,600
2025-03-062,530.002,640.002,390.002,500.002,439.674,376,300
2025-03-052,400.002,640.002,390.002,530.002,468.948,067,600
2025-03-042,300.002,400.002,240.002,370.002,312.802,683,700
2025-03-032,190.002,330.002,080.002,300.002,244.492,805,200
2025-02-282,230.002,260.002,050.002,180.002,127.392,599,100
2025-02-272,110.002,230.002,010.002,230.002,176.182,957,500
2025-02-262,350.002,350.002,050.002,110.002,059.084,053,400
2025-02-252,360.002,460.002,200.002,350.002,293.294,461,900
2025-02-242,070.002,460.002,070.002,320.002,264.019,657,200
2025-02-211,805.002,130.001,805.002,070.002,020.048,833,200
2025-02-201,795.001,830.001,745.001,805.001,761.441,998,900
2025-02-191,705.001,805.001,700.001,795.001,751.683,359,300
2025-02-181,690.001,730.001,605.001,690.001,649.213,238,000
2025-02-171,635.001,720.001,480.001,655.001,615.065,178,100
2025-02-141,390.001,675.001,385.001,630.001,590.665,471,100
2025-02-131,340.001,390.001,310.001,390.001,356.45430,900
2025-02-121,315.001,345.001,290.001,340.001,307.66811,300
2025-02-111,300.001,320.001,250.001,315.001,283.261,003,100
2025-02-101,325.001,325.001,280.001,300.001,268.63497,700
2025-02-071,315.001,350.001,240.001,325.001,293.021,549,900
← NewerPage 7 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.