PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 138.00 | 138.00 | 136.00 | 136.00 | 134.49 | 3,439,200 |
| 2022-08-12 | 139.00 | 139.00 | 136.00 | 137.00 | 135.48 | 4,378,200 |
| 2022-08-11 | 137.00 | 138.00 | 136.00 | 138.00 | 136.47 | 5,259,300 |
| 2022-08-10 | 138.00 | 138.00 | 134.00 | 137.00 | 135.48 | 3,685,400 |
| 2022-08-09 | 137.00 | 138.00 | 136.00 | 138.00 | 136.47 | 6,096,600 |
| 2022-08-08 | 138.00 | 138.00 | 135.00 | 137.00 | 135.48 | 2,991,500 |
| 2022-08-05 | 136.00 | 137.00 | 135.00 | 136.00 | 134.49 | 8,349,900 |
| 2022-08-04 | 134.00 | 136.00 | 133.00 | 136.00 | 134.49 | 6,108,700 |
| 2022-08-03 | 134.00 | 135.00 | 132.00 | 134.00 | 132.51 | 5,174,600 |
| 2022-08-02 | 136.00 | 136.00 | 132.00 | 134.00 | 132.51 | 4,258,900 |
| 2022-08-01 | 136.00 | 137.00 | 133.00 | 135.00 | 133.50 | 4,709,600 |
| 2022-07-29 | 133.00 | 135.00 | 133.00 | 135.00 | 133.50 | 6,880,400 |
| 2022-07-28 | 132.00 | 135.00 | 131.00 | 133.00 | 131.52 | 4,945,000 |
| 2022-07-27 | 133.00 | 134.00 | 131.00 | 132.00 | 130.53 | 3,235,800 |
| 2022-07-26 | 134.00 | 135.00 | 132.00 | 132.00 | 130.53 | 3,635,700 |
| 2022-07-25 | 133.00 | 135.00 | 133.00 | 135.00 | 133.50 | 6,187,700 |
| 2022-07-22 | 134.00 | 135.00 | 133.00 | 134.00 | 132.51 | 3,926,300 |
| 2022-07-21 | 137.00 | 137.00 | 134.00 | 134.00 | 132.51 | 3,635,700 |
| 2022-07-20 | 136.00 | 136.00 | 133.00 | 136.00 | 134.49 | 5,043,400 |
| 2022-07-19 | 133.00 | 135.00 | 131.00 | 135.00 | 133.50 | 4,178,100 |
| 2022-07-18 | 136.00 | 136.00 | 131.00 | 132.00 | 130.53 | 7,803,300 |
| 2022-07-15 | 134.00 | 135.00 | 132.00 | 135.00 | 133.50 | 4,203,000 |
| 2022-07-14 | 136.00 | 136.00 | 133.00 | 133.00 | 131.52 | 3,599,100 |
| 2022-07-13 | 135.00 | 135.00 | 132.00 | 135.00 | 133.50 | 4,895,800 |
| 2022-07-12 | 133.00 | 134.00 | 131.00 | 134.00 | 132.51 | 4,657,500 |
| 2022-07-11 | 133.00 | 134.00 | 131.00 | 132.00 | 130.53 | 6,439,100 |
| 2022-07-08 | 134.00 | 134.00 | 131.00 | 133.00 | 130.53 | 3,719,100 |
| 2022-07-07 | 134.00 | 135.00 | 131.00 | 134.00 | 131.52 | 4,367,100 |
| 2022-07-06 | 135.00 | 136.00 | 132.00 | 134.00 | 131.52 | 4,346,200 |
| 2022-07-05 | 133.00 | 135.00 | 132.00 | 135.00 | 132.50 | 6,137,400 |
| 2022-07-04 | 132.00 | 133.00 | 129.00 | 133.00 | 130.53 | 3,515,400 |
| 2022-07-01 | 133.00 | 133.00 | 129.00 | 130.00 | 127.59 | 4,688,300 |
| 2022-06-30 | 136.00 | 136.00 | 128.00 | 130.00 | 127.59 | 4,009,300 |
| 2022-06-29 | 135.00 | 135.00 | 132.00 | 134.00 | 131.52 | 3,677,500 |
| 2022-06-28 | 134.00 | 135.00 | 131.00 | 134.00 | 131.52 | 3,327,500 |
| 2022-06-27 | 135.00 | 136.00 | 132.00 | 134.00 | 131.52 | 6,405,300 |
| 2022-06-24 | 135.00 | 135.00 | 131.00 | 134.00 | 131.52 | 4,971,400 |
| 2022-06-23 | 143.00 | 144.00 | 133.00 | 133.00 | 130.53 | 10,139,700 |
| 2022-06-22 | 145.00 | 145.00 | 140.00 | 143.00 | 140.35 | 8,373,300 |
| 2022-06-21 | 139.00 | 145.00 | 138.00 | 145.00 | 142.31 | 19,518,600 |
| 2022-06-20 | 137.00 | 138.00 | 135.00 | 138.00 | 135.44 | 5,118,700 |
| 2022-06-17 | 137.00 | 137.00 | 134.00 | 136.00 | 133.48 | 3,599,400 |
| 2022-06-16 | 139.00 | 139.00 | 136.00 | 136.00 | 133.48 | 7,230,100 |
| 2022-06-15 | 139.00 | 139.00 | 134.00 | 138.00 | 135.44 | 5,627,100 |
| 2022-06-14 | 136.00 | 138.00 | 135.00 | 138.00 | 135.44 | 3,868,700 |
| 2022-06-13 | 137.00 | 138.00 | 134.00 | 136.00 | 133.48 | 4,430,700 |
| 2022-06-10 | 138.00 | 138.00 | 136.00 | 138.00 | 135.44 | 4,031,200 |
| 2022-06-09 | 137.00 | 138.00 | 134.00 | 137.00 | 134.46 | 5,385,800 |
| 2022-06-08 | 136.00 | 137.00 | 134.00 | 137.00 | 134.46 | 5,881,600 |
| 2022-06-07 | 134.00 | 135.00 | 132.00 | 135.00 | 132.50 | 4,128,300 |
| 2022-06-06 | 135.00 | 136.00 | 133.00 | 134.00 | 131.52 | 6,933,500 |
| 2022-06-03 | 132.00 | 134.00 | 131.00 | 134.00 | 131.52 | 5,249,200 |
| 2022-06-02 | 133.00 | 133.00 | 130.00 | 133.00 | 130.53 | 3,106,900 |
| 2022-05-31 | 132.00 | 133.00 | 131.00 | 133.00 | 130.53 | 5,078,800 |
| 2022-05-30 | 134.00 | 134.00 | 131.00 | 131.00 | 128.57 | 2,905,400 |
| 2022-05-27 | 133.00 | 133.00 | 132.00 | 133.00 | 130.53 | 5,163,900 |
| 2022-05-25 | 132.00 | 133.00 | 131.00 | 133.00 | 130.53 | 4,155,400 |
| 2022-05-24 | 132.00 | 134.00 | 132.00 | 133.00 | 130.53 | 5,112,200 |
| 2022-05-23 | 131.00 | 132.00 | 130.00 | 132.00 | 129.55 | 3,617,500 |
| 2022-05-20 | 132.00 | 134.00 | 130.00 | 130.00 | 127.59 | 5,122,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-05 | 0.6055 IDR |
| 2023-07-11 | 0.7919 IDR |
| 2022-07-11 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.