Bank Permata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 1,160.00 | 1,180.00 | 1,110.00 | 1,115.00 | 1,088.09 | 1,044,500 |
| 2024-11-01 | 1,180.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,141.76 | 545,000 |
| 2024-10-31 | 1,145.00 | 1,210.00 | 1,120.00 | 1,180.00 | 1,151.52 | 1,738,200 |
| 2024-10-30 | 1,175.00 | 1,175.00 | 1,130.00 | 1,145.00 | 1,117.37 | 1,931,400 |
| 2024-10-29 | 1,200.00 | 1,260.00 | 1,175.00 | 1,175.00 | 1,146.64 | 1,985,700 |
| 2024-10-28 | 1,325.00 | 1,455.00 | 1,180.00 | 1,200.00 | 1,171.04 | 16,720,000 |
| 2024-10-25 | 1,080.00 | 1,285.00 | 1,080.00 | 1,285.00 | 1,253.99 | 19,935,300 |
| 2024-10-24 | 1,055.00 | 1,065.00 | 1,015.00 | 1,030.00 | 1,005.14 | 536,100 |
| 2024-10-23 | 1,030.00 | 1,075.00 | 1,030.00 | 1,050.00 | 1,024.66 | 168,600 |
| 2024-10-22 | 1,075.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,044.18 | 254,500 |
| 2024-10-21 | 1,095.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,049.06 | 234,300 |
| 2024-10-18 | 1,095.00 | 1,130.00 | 1,060.00 | 1,090.00 | 1,063.69 | 1,716,800 |
| 2024-10-17 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,068.57 | 669,100 |
| 2024-10-16 | 1,090.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,068.57 | 93,200 |
| 2024-10-15 | 1,070.00 | 1,100.00 | 1,060.00 | 1,090.00 | 1,063.69 | 1,056,800 |
| 2024-10-14 | 1,055.00 | 1,090.00 | 1,045.00 | 1,070.00 | 1,044.18 | 1,133,600 |
| 2024-10-11 | 1,065.00 | 1,100.00 | 1,045.00 | 1,055.00 | 1,029.54 | 116,800 |
| 2024-10-10 | 1,085.00 | 1,090.00 | 1,025.00 | 1,045.00 | 1,019.78 | 918,500 |
| 2024-10-09 | 1,060.00 | 1,085.00 | 1,045.00 | 1,055.00 | 1,029.54 | 131,700 |
| 2024-10-08 | 1,045.00 | 1,090.00 | 1,040.00 | 1,055.00 | 1,029.54 | 741,100 |
| 2024-10-07 | 1,060.00 | 1,100.00 | 1,015.00 | 1,045.00 | 1,019.78 | 1,135,300 |
| 2024-10-04 | 1,070.00 | 1,100.00 | 1,040.00 | 1,060.00 | 1,034.42 | 2,117,000 |
| 2024-10-03 | 1,120.00 | 1,140.00 | 1,040.00 | 1,060.00 | 1,034.42 | 1,484,100 |
| 2024-10-02 | 1,175.00 | 1,185.00 | 1,105.00 | 1,120.00 | 1,092.97 | 2,248,100 |
| 2024-10-01 | 1,185.00 | 1,185.00 | 1,160.00 | 1,160.00 | 1,132.00 | 850,900 |
| 2024-09-30 | 1,180.00 | 1,215.00 | 1,160.00 | 1,170.00 | 1,141.76 | 2,293,100 |
| 2024-09-27 | 1,175.00 | 1,220.00 | 1,175.00 | 1,175.00 | 1,146.64 | 1,472,900 |
| 2024-09-26 | 1,160.00 | 1,245.00 | 1,160.00 | 1,175.00 | 1,146.64 | 2,186,300 |
| 2024-09-25 | 1,165.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,141.76 | 499,300 |
| 2024-09-24 | 1,160.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,136.88 | 400,100 |
| 2024-09-23 | 1,155.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,132.00 | 379,900 |
| 2024-09-20 | 1,170.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,127.13 | 571,800 |
| 2024-09-19 | 1,170.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,136.88 | 633,800 |
| 2024-09-18 | 1,175.00 | 1,190.00 | 1,155.00 | 1,165.00 | 1,136.88 | 463,800 |
| 2024-09-17 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,141.76 | 395,000 |
| 2024-09-13 | 1,180.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,146.64 | 609,800 |
| 2024-09-12 | 1,170.00 | 1,200.00 | 1,160.00 | 1,185.00 | 1,156.40 | 554,800 |
| 2024-09-11 | 1,210.00 | 1,220.00 | 1,160.00 | 1,160.00 | 1,132.00 | 834,300 |
| 2024-09-10 | 1,200.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,171.04 | 1,295,600 |
| 2024-09-09 | 1,185.00 | 1,240.00 | 1,175.00 | 1,195.00 | 1,166.16 | 2,377,400 |
| 2024-09-06 | 1,185.00 | 1,205.00 | 1,150.00 | 1,180.00 | 1,151.52 | 895,000 |
| 2024-09-05 | 1,185.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,146.64 | 672,200 |
| 2024-09-04 | 1,210.00 | 1,220.00 | 1,160.00 | 1,175.00 | 1,146.64 | 2,303,900 |
| 2024-09-03 | 1,210.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,180.80 | 652,000 |
| 2024-09-02 | 1,215.00 | 1,265.00 | 1,195.00 | 1,210.00 | 1,180.80 | 2,132,700 |
| 2024-08-30 | 1,255.00 | 1,265.00 | 1,170.00 | 1,210.00 | 1,180.80 | 3,302,300 |
| 2024-08-29 | 1,385.00 | 1,410.00 | 1,225.00 | 1,245.00 | 1,214.95 | 6,944,200 |
| 2024-08-28 | 1,300.00 | 1,445.00 | 1,270.00 | 1,370.00 | 1,336.94 | 6,398,600 |
| 2024-08-27 | 1,515.00 | 1,520.00 | 1,280.00 | 1,300.00 | 1,268.63 | 10,110,500 |
| 2024-08-26 | 1,500.00 | 1,815.00 | 1,500.00 | 1,500.00 | 1,463.80 | 21,124,600 |
| 2024-08-23 | 1,220.00 | 1,455.00 | 1,220.00 | 1,455.00 | 1,419.89 | 10,978,600 |
| 2024-08-22 | 935.00 | 1,165.00 | 930.00 | 1,165.00 | 1,136.88 | 7,774,500 |
| 2024-08-21 | 945.00 | 945.00 | 920.00 | 935.00 | 912.43 | 447,000 |
| 2024-08-20 | 930.00 | 945.00 | 925.00 | 940.00 | 917.31 | 224,200 |
| 2024-08-19 | 915.00 | 945.00 | 915.00 | 930.00 | 907.56 | 67,900 |
| 2024-08-16 | 915.00 | 920.00 | 910.00 | 915.00 | 892.92 | 42,300 |
| 2024-08-15 | 920.00 | 925.00 | 910.00 | 920.00 | 897.80 | 52,500 |
| 2024-08-14 | 910.00 | 920.00 | 910.00 | 920.00 | 897.80 | 60,900 |
| 2024-08-13 | 915.00 | 915.00 | 900.00 | 910.00 | 888.04 | 52,900 |
| 2024-08-12 | 905.00 | 915.00 | 905.00 | 915.00 | 892.92 | 12,800 |
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.