PT Perma Plasindo Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 99.000 | 100.00 | 96.000 | 96.000 | 96.000 | 110,800 |
| 2026-10-22 | 94.000 | 101.00 | 94.000 | 99.000 | 99.000 | 759,300 |
| 2026-10-21 | 95.000 | 101.00 | 90.000 | 100.00 | 100.00 | 503,500 |
| 2026-10-20 | 87.000 | 96.000 | 87.000 | 95.000 | 95.000 | 216,800 |
| 2026-10-19 | 86.000 | 88.000 | 80.000 | 87.000 | 87.000 | 1,268,200 |
| 2026-10-16 | 95.000 | 95.000 | 83.000 | 86.000 | 86.000 | 1,718,100 |
| 2026-10-15 | 99.000 | 102.00 | 96.000 | 97.000 | 97.000 | 598,900 |
| 2026-10-14 | 104.00 | 105.00 | 96.000 | 98.000 | 98.000 | 5,962,600 |
| 2026-10-13 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 266,500 |
| 2026-10-12 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 175,400 |
| 2026-10-09 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 257,900 |
| 2026-10-08 | 105.00 | 109.00 | 103.00 | 104.00 | 104.00 | 305,500 |
| 2026-10-07 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 319,200 |
| 2026-10-06 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | 738,900 |
| 2026-10-05 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | 266,400 |
| 2026-10-02 | 103.00 | 109.00 | 103.00 | 108.00 | 108.00 | 148,300 |
| 2026-10-01 | 107.00 | 109.00 | 103.00 | 109.00 | 109.00 | 672,900 |
| 2026-09-30 | 105.00 | 113.00 | 105.00 | 107.00 | 107.00 | 258,600 |
| 2026-09-29 | 104.00 | 113.00 | 104.00 | 105.00 | 105.00 | 490,300 |
| 2026-09-28 | 112.00 | 115.00 | 104.00 | 104.00 | 104.00 | 2,015,500 |
| 2026-09-25 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,004,900 |
| 2026-09-24 | 116.00 | 116.00 | 109.00 | 110.00 | 110.00 | 3,696,900 |
Page 1 of 1 · 22 trading days
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.