Bank Permata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,190.00 | 1,210.00 | 1,185.00 | 1,195.00 | 1,118.29 | 48,900 |
| 2022-08-10 | 1,185.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,113.61 | 75,900 |
| 2022-08-09 | 1,180.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,108.93 | 47,700 |
| 2022-08-08 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,104.25 | 80,000 |
| 2022-08-05 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,122.97 | 62,200 |
| 2022-08-04 | 1,195.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,113.61 | 41,900 |
| 2022-08-03 | 1,190.00 | 1,195.00 | 1,180.00 | 1,185.00 | 1,108.93 | 21,400 |
| 2022-08-02 | 1,195.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,113.61 | 41,400 |
| 2022-08-01 | 1,195.00 | 1,200.00 | 1,175.00 | 1,190.00 | 1,113.61 | 53,700 |
| 2022-07-29 | 1,190.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,118.29 | 56,400 |
| 2022-07-28 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,122.97 | 61,100 |
| 2022-07-27 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,104.25 | 41,500 |
| 2022-07-26 | 1,180.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,104.25 | 99,300 |
| 2022-07-25 | 1,190.00 | 1,195.00 | 1,160.00 | 1,180.00 | 1,104.25 | 71,500 |
| 2022-07-22 | 1,180.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,113.61 | 40,600 |
| 2022-07-21 | 1,180.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,113.61 | 102,800 |
| 2022-07-20 | 1,175.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,104.25 | 59,800 |
| 2022-07-19 | 1,155.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,090.22 | 21,600 |
| 2022-07-18 | 1,160.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,080.86 | 77,900 |
| 2022-07-15 | 1,160.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,085.54 | 28,300 |
| 2022-07-14 | 1,170.00 | 1,175.00 | 1,155.00 | 1,165.00 | 1,090.22 | 17,600 |
| 2022-07-13 | 1,175.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,094.90 | 68,000 |
| 2022-07-12 | 1,210.00 | 1,210.00 | 1,165.00 | 1,170.00 | 1,094.90 | 24,500 |
| 2022-07-11 | 1,155.00 | 1,235.00 | 1,155.00 | 1,180.00 | 1,104.25 | 58,400 |
| 2022-07-08 | 1,160.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,080.86 | 48,500 |
| 2022-07-07 | 1,155.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,090.22 | 17,000 |
| 2022-07-06 | 1,180.00 | 1,180.00 | 1,140.00 | 1,155.00 | 1,080.86 | 76,400 |
| 2022-07-05 | 1,170.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,104.25 | 73,900 |
| 2022-07-04 | 1,210.00 | 1,220.00 | 1,120.00 | 1,170.00 | 1,094.90 | 350,300 |
| 2022-07-01 | 1,230.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,122.97 | 84,200 |
| 2022-06-30 | 1,235.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,137.01 | 51,100 |
| 2022-06-29 | 1,250.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,155.72 | 29,800 |
| 2022-06-28 | 1,245.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,169.76 | 53,700 |
| 2022-06-27 | 1,230.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,165.08 | 30,800 |
| 2022-06-24 | 1,235.00 | 1,255.00 | 1,210.00 | 1,230.00 | 1,151.04 | 55,200 |
| 2022-06-23 | 1,230.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,141.69 | 69,500 |
| 2022-06-22 | 1,240.00 | 1,250.00 | 1,225.00 | 1,230.00 | 1,151.04 | 133,500 |
| 2022-06-21 | 1,235.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,165.08 | 106,500 |
| 2022-06-20 | 1,225.00 | 1,250.00 | 1,200.00 | 1,235.00 | 1,155.72 | 383,800 |
| 2022-06-17 | 1,240.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,146.37 | 258,000 |
| 2022-06-16 | 1,255.00 | 1,280.00 | 1,220.00 | 1,250.00 | 1,169.76 | 162,500 |
| 2022-06-15 | 1,300.00 | 1,330.00 | 1,215.00 | 1,260.00 | 1,179.12 | 353,900 |
| 2022-06-14 | 1,380.00 | 1,380.00 | 1,285.00 | 1,300.00 | 1,216.55 | 497,600 |
| 2022-06-13 | 1,250.00 | 1,405.00 | 1,250.00 | 1,380.00 | 1,291.42 | 1,895,700 |
| 2022-06-10 | 1,240.00 | 1,250.00 | 1,235.00 | 1,250.00 | 1,169.76 | 77,000 |
| 2022-06-09 | 1,240.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,160.40 | 114,200 |
| 2022-06-08 | 1,225.00 | 1,240.00 | 1,215.00 | 1,240.00 | 1,160.40 | 137,400 |
| 2022-06-07 | 1,220.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,141.69 | 87,100 |
| 2022-06-06 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,141.69 | 61,400 |
| 2022-06-03 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,141.69 | 105,900 |
| 2022-06-02 | 1,240.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,146.37 | 100,700 |
| 2022-05-31 | 1,250.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,147.70 | 213,600 |
| 2022-05-30 | 1,225.00 | 1,250.00 | 1,220.00 | 1,245.00 | 1,157.00 | 173,400 |
| 2022-05-27 | 1,210.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,133.76 | 58,800 |
| 2022-05-25 | 1,220.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,124.47 | 52,200 |
| 2022-05-24 | 1,210.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,129.12 | 40,700 |
| 2022-05-23 | 1,230.00 | 1,235.00 | 1,190.00 | 1,205.00 | 1,119.82 | 115,600 |
| 2022-05-20 | 1,235.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,133.76 | 65,100 |
| 2022-05-19 | 1,205.00 | 1,235.00 | 1,130.00 | 1,235.00 | 1,147.70 | 273,300 |
| 2022-05-18 | 1,200.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,119.82 | 53,500 |
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.