Bank Permata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1,345.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,283.26 | 384,300 |
| 2025-02-05 | 1,345.00 | 1,355.00 | 1,320.00 | 1,350.00 | 1,317.42 | 487,100 |
| 2025-02-04 | 1,325.00 | 1,345.00 | 1,295.00 | 1,345.00 | 1,312.54 | 644,600 |
| 2025-02-03 | 1,325.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,288.14 | 602,800 |
| 2025-01-31 | 1,300.00 | 1,330.00 | 1,285.00 | 1,325.00 | 1,293.02 | 1,238,200 |
| 2025-01-30 | 1,305.00 | 1,315.00 | 1,285.00 | 1,305.00 | 1,273.51 | 577,000 |
| 2025-01-24 | 1,290.00 | 1,310.00 | 1,265.00 | 1,305.00 | 1,273.51 | 955,900 |
| 2025-01-23 | 1,305.00 | 1,305.00 | 1,245.00 | 1,290.00 | 1,258.87 | 730,300 |
| 2025-01-22 | 1,295.00 | 1,340.00 | 1,270.00 | 1,300.00 | 1,268.63 | 1,797,500 |
| 2025-01-21 | 1,285.00 | 1,300.00 | 1,220.00 | 1,295.00 | 1,263.75 | 1,470,600 |
| 2025-01-20 | 1,250.00 | 1,295.00 | 1,210.00 | 1,280.00 | 1,249.11 | 1,489,200 |
| 2025-01-17 | 1,215.00 | 1,255.00 | 1,175.00 | 1,250.00 | 1,219.83 | 1,696,100 |
| 2025-01-16 | 1,190.00 | 1,245.00 | 1,135.00 | 1,215.00 | 1,185.68 | 2,310,400 |
| 2025-01-15 | 1,100.00 | 1,200.00 | 1,100.00 | 1,185.00 | 1,156.40 | 2,853,900 |
| 2025-01-14 | 1,100.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,073.45 | 1,677,700 |
| 2025-01-13 | 1,095.00 | 1,100.00 | 1,045.00 | 1,100.00 | 1,073.45 | 1,141,200 |
| 2025-01-10 | 1,020.00 | 1,080.00 | 1,000.00 | 1,070.00 | 1,044.18 | 1,723,000 |
| 2025-01-09 | 985.00 | 1,035.00 | 950.00 | 1,020.00 | 995.38 | 732,200 |
| 2025-01-08 | 970.00 | 995.00 | 955.00 | 970.00 | 946.59 | 82,700 |
| 2025-01-07 | 990.00 | 990.00 | 955.00 | 965.00 | 941.71 | 115,700 |
| 2025-01-06 | 1,000.00 | 1,000.00 | 960.00 | 990.00 | 966.11 | 258,700 |
| 2025-01-03 | 970.00 | 1,000.00 | 960.00 | 1,000.00 | 975.87 | 218,700 |
| 2025-01-02 | 975.00 | 975.00 | 950.00 | 970.00 | 946.59 | 213,600 |
| 2024-12-30 | 945.00 | 965.00 | 940.00 | 945.00 | 922.19 | 92,100 |
| 2024-12-27 | 950.00 | 960.00 | 940.00 | 945.00 | 922.19 | 183,400 |
| 2024-12-24 | 955.00 | 960.00 | 945.00 | 945.00 | 922.19 | 81,000 |
| 2024-12-23 | 950.00 | 960.00 | 940.00 | 950.00 | 927.07 | 110,300 |
| 2024-12-20 | 955.00 | 955.00 | 930.00 | 940.00 | 917.31 | 117,700 |
| 2024-12-19 | 965.00 | 965.00 | 925.00 | 930.00 | 907.56 | 419,800 |
| 2024-12-18 | 980.00 | 990.00 | 965.00 | 965.00 | 941.71 | 221,600 |
| 2024-12-17 | 990.00 | 990.00 | 975.00 | 980.00 | 956.35 | 78,400 |
| 2024-12-16 | 985.00 | 1,020.00 | 975.00 | 980.00 | 956.35 | 482,300 |
| 2024-12-13 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 961.23 | 138,900 |
| 2024-12-12 | 990.00 | 1,005.00 | 980.00 | 990.00 | 966.11 | 265,500 |
| 2024-12-11 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 966.11 | 239,400 |
| 2024-12-10 | 1,010.00 | 1,020.00 | 990.00 | 1,000.00 | 975.87 | 295,700 |
| 2024-12-09 | 990.00 | 1,025.00 | 990.00 | 1,000.00 | 975.87 | 555,500 |
| 2024-12-06 | 990.00 | 1,000.00 | 975.00 | 990.00 | 966.11 | 133,500 |
| 2024-12-05 | 995.00 | 1,005.00 | 985.00 | 990.00 | 966.11 | 310,600 |
| 2024-12-04 | 990.00 | 1,000.00 | 980.00 | 995.00 | 970.99 | 539,700 |
| 2024-12-03 | 970.00 | 990.00 | 965.00 | 985.00 | 961.23 | 383,100 |
| 2024-12-02 | 985.00 | 985.00 | 965.00 | 965.00 | 941.71 | 438,400 |
| 2024-11-29 | 990.00 | 990.00 | 965.00 | 975.00 | 951.47 | 760,300 |
| 2024-11-28 | 1,015.00 | 1,035.00 | 950.00 | 985.00 | 961.23 | 1,828,400 |
| 2024-11-26 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 975.87 | 578,500 |
| 2024-11-25 | 1,035.00 | 1,050.00 | 1,000.00 | 1,000.00 | 975.87 | 1,656,100 |
| 2024-11-22 | 1,080.00 | 1,080.00 | 980.00 | 1,010.00 | 985.62 | 7,384,500 |
| 2024-11-21 | 1,075.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,053.94 | 97,500 |
| 2024-11-20 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,063.69 | 77,500 |
| 2024-11-19 | 1,085.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,053.94 | 171,100 |
| 2024-11-18 | 1,080.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,053.94 | 162,800 |
| 2024-11-15 | 1,095.00 | 1,125.00 | 1,075.00 | 1,080.00 | 1,053.94 | 592,500 |
| 2024-11-14 | 1,150.00 | 1,170.00 | 1,095.00 | 1,105.00 | 1,078.33 | 297,300 |
| 2024-11-13 | 1,095.00 | 1,145.00 | 1,095.00 | 1,145.00 | 1,117.37 | 402,800 |
| 2024-11-12 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,068.57 | 232,100 |
| 2024-11-11 | 1,110.00 | 1,120.00 | 1,075.00 | 1,095.00 | 1,068.57 | 290,400 |
| 2024-11-08 | 1,090.00 | 1,150.00 | 1,075.00 | 1,110.00 | 1,083.21 | 410,600 |
| 2024-11-07 | 1,110.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,058.81 | 337,200 |
| 2024-11-06 | 1,115.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,073.45 | 616,400 |
| 2024-11-05 | 1,125.00 | 1,130.00 | 1,105.00 | 1,115.00 | 1,088.09 | 350,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 35.0000 IDR |
| 2025-04-21 | 30.0000 IDR |
| 2024-04-22 | 25.0000 IDR |
| 2023-04-18 | 15.0000 IDR |
| 2022-06-02 | 8.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.