Bank Permata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 1,755.00 | 1,825.00 | 1,750.00 | 1,820.00 | 1,691.35 | 1,074,300 |
| 2021-11-12 | 1,775.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,626.30 | 286,300 |
| 2021-11-11 | 1,760.00 | 1,775.00 | 1,755.00 | 1,770.00 | 1,644.89 | 211,500 |
| 2021-11-10 | 1,760.00 | 1,785.00 | 1,760.00 | 1,760.00 | 1,635.59 | 191,700 |
| 2021-11-09 | 1,765.00 | 1,780.00 | 1,755.00 | 1,755.00 | 1,630.95 | 155,500 |
| 2021-11-08 | 1,750.00 | 1,795.00 | 1,750.00 | 1,750.00 | 1,626.30 | 470,800 |
| 2021-11-05 | 1,760.00 | 1,775.00 | 1,735.00 | 1,750.00 | 1,626.30 | 102,400 |
| 2021-11-04 | 1,745.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,635.59 | 340,200 |
| 2021-11-03 | 1,750.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,607.72 | 145,100 |
| 2021-11-02 | 1,790.00 | 1,790.00 | 1,730.00 | 1,750.00 | 1,626.30 | 191,800 |
| 2021-11-01 | 1,740.00 | 1,790.00 | 1,735.00 | 1,765.00 | 1,640.24 | 387,300 |
| 2021-10-29 | 1,725.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,607.72 | 176,000 |
| 2021-10-28 | 1,760.00 | 1,760.00 | 1,725.00 | 1,730.00 | 1,607.72 | 275,200 |
| 2021-10-27 | 1,770.00 | 1,770.00 | 1,765.00 | 1,765.00 | 1,640.24 | 145,600 |
| 2021-10-26 | 1,785.00 | 1,790.00 | 1,765.00 | 1,770.00 | 1,644.89 | 263,100 |
| 2021-10-25 | 1,775.00 | 1,800.00 | 1,770.00 | 1,785.00 | 1,658.83 | 146,800 |
| 2021-10-22 | 1,765.00 | 1,800.00 | 1,765.00 | 1,775.00 | 1,649.53 | 164,700 |
| 2021-10-21 | 1,820.00 | 1,825.00 | 1,765.00 | 1,765.00 | 1,640.24 | 428,300 |
| 2021-10-19 | 1,835.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,682.06 | 717,500 |
| 2021-10-18 | 1,780.00 | 1,835.00 | 1,775.00 | 1,825.00 | 1,696.00 | 1,323,500 |
| 2021-10-15 | 1,740.00 | 1,800.00 | 1,735.00 | 1,775.00 | 1,649.53 | 1,008,000 |
| 2021-10-14 | 1,720.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,612.36 | 398,400 |
← NewerPage 21 of 21 · 1,222 trading days
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.