Bank Permata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 1,415.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,319.63 | 79,200 |
| 2022-02-07 | 1,410.00 | 1,420.00 | 1,405.00 | 1,415.00 | 1,314.98 | 84,500 |
| 2022-02-04 | 1,405.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,301.04 | 226,000 |
| 2022-02-03 | 1,415.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,305.69 | 99,200 |
| 2022-02-02 | 1,440.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,314.98 | 169,700 |
| 2022-01-31 | 1,450.00 | 1,460.00 | 1,430.00 | 1,440.00 | 1,338.21 | 43,700 |
| 2022-01-28 | 1,460.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,333.57 | 52,300 |
| 2022-01-27 | 1,485.00 | 1,485.00 | 1,425.00 | 1,460.00 | 1,356.80 | 64,400 |
| 2022-01-26 | 1,420.00 | 1,500.00 | 1,395.00 | 1,495.00 | 1,389.33 | 213,600 |
| 2022-01-25 | 1,430.00 | 1,470.00 | 1,405.00 | 1,420.00 | 1,319.63 | 109,700 |
| 2022-01-24 | 1,390.00 | 1,480.00 | 1,390.00 | 1,430.00 | 1,328.92 | 156,400 |
| 2022-01-21 | 1,405.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,301.04 | 70,100 |
| 2022-01-20 | 1,385.00 | 1,405.00 | 1,385.00 | 1,405.00 | 1,305.69 | 40,200 |
| 2022-01-19 | 1,380.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,310.33 | 116,000 |
| 2022-01-18 | 1,400.00 | 1,410.00 | 1,350.00 | 1,360.00 | 1,263.87 | 145,100 |
| 2022-01-17 | 1,420.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,310.33 | 81,400 |
| 2022-01-14 | 1,420.00 | 1,435.00 | 1,415.00 | 1,420.00 | 1,319.63 | 33,900 |
| 2022-01-13 | 1,470.00 | 1,470.00 | 1,410.00 | 1,420.00 | 1,319.63 | 249,500 |
| 2022-01-12 | 1,530.00 | 1,530.00 | 1,470.00 | 1,470.00 | 1,366.09 | 244,100 |
| 2022-01-11 | 1,550.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,421.85 | 80,000 |
| 2022-01-10 | 1,540.00 | 1,570.00 | 1,535.00 | 1,550.00 | 1,440.44 | 41,700 |
| 2022-01-07 | 1,560.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,431.15 | 97,700 |
| 2022-01-06 | 1,575.00 | 1,590.00 | 1,560.00 | 1,560.00 | 1,449.73 | 56,100 |
| 2022-01-05 | 1,590.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,463.67 | 113,500 |
| 2022-01-04 | 1,580.00 | 1,600.00 | 1,550.00 | 1,590.00 | 1,477.61 | 122,100 |
| 2022-01-03 | 1,590.00 | 1,590.00 | 1,530.00 | 1,580.00 | 1,468.32 | 91,200 |
| 2021-12-30 | 1,560.00 | 1,580.00 | 1,530.00 | 1,535.00 | 1,426.50 | 238,200 |
| 2021-12-29 | 1,625.00 | 1,625.00 | 1,550.00 | 1,560.00 | 1,449.73 | 185,400 |
| 2021-12-28 | 1,600.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,486.90 | 138,200 |
| 2021-12-27 | 1,600.00 | 1,645.00 | 1,590.00 | 1,600.00 | 1,486.90 | 129,000 |
| 2021-12-24 | 1,605.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,486.90 | 89,500 |
| 2021-12-23 | 1,600.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,491.55 | 71,500 |
| 2021-12-22 | 1,635.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,486.90 | 138,400 |
| 2021-12-21 | 1,665.00 | 1,670.00 | 1,580.00 | 1,635.00 | 1,519.43 | 221,100 |
| 2021-12-20 | 1,670.00 | 1,680.00 | 1,655.00 | 1,660.00 | 1,542.66 | 48,100 |
| 2021-12-17 | 1,690.00 | 1,690.00 | 1,655.00 | 1,655.00 | 1,538.02 | 153,900 |
| 2021-12-16 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,556.60 | 76,400 |
| 2021-12-15 | 1,700.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,579.84 | 103,700 |
| 2021-12-14 | 1,695.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,579.84 | 68,600 |
| 2021-12-13 | 1,710.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,570.54 | 112,100 |
| 2021-12-10 | 1,690.00 | 1,770.00 | 1,690.00 | 1,710.00 | 1,589.13 | 229,300 |
| 2021-12-09 | 1,705.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,570.54 | 108,400 |
| 2021-12-08 | 1,700.00 | 1,715.00 | 1,675.00 | 1,705.00 | 1,584.48 | 103,800 |
| 2021-12-07 | 1,700.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,575.19 | 156,600 |
| 2021-12-06 | 1,680.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,579.84 | 87,800 |
| 2021-12-03 | 1,675.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,561.25 | 91,100 |
| 2021-12-02 | 1,695.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,556.60 | 161,800 |
| 2021-12-01 | 1,705.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,575.19 | 268,800 |
| 2021-11-30 | 1,710.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,584.48 | 166,000 |
| 2021-11-29 | 1,715.00 | 1,735.00 | 1,705.00 | 1,710.00 | 1,589.13 | 136,800 |
| 2021-11-26 | 1,730.00 | 1,750.00 | 1,715.00 | 1,715.00 | 1,593.78 | 222,600 |
| 2021-11-25 | 1,735.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,607.72 | 156,800 |
| 2021-11-24 | 1,745.00 | 1,760.00 | 1,735.00 | 1,735.00 | 1,612.36 | 134,100 |
| 2021-11-23 | 1,745.00 | 1,755.00 | 1,735.00 | 1,745.00 | 1,621.66 | 244,100 |
| 2021-11-22 | 1,760.00 | 1,765.00 | 1,740.00 | 1,745.00 | 1,621.66 | 186,700 |
| 2021-11-19 | 1,750.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,626.30 | 119,300 |
| 2021-11-18 | 1,750.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,626.30 | 108,700 |
| 2021-11-17 | 1,770.00 | 1,810.00 | 1,750.00 | 1,750.00 | 1,626.30 | 506,700 |
| 2021-11-16 | 1,835.00 | 1,835.00 | 1,760.00 | 1,770.00 | 1,644.89 | 529,700 |
| 2021-11-15 | 1,755.00 | 1,825.00 | 1,750.00 | 1,820.00 | 1,691.35 | 1,074,300 |
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.