PT Perma Plasindo Tbk (BINO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:10AM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 154,900 |
| 30 Apr 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 220,700 |
| 29 Apr 2024 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 296,900 |
| 26 Apr 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 392,500 |
| 25 Apr 2024 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 410,500 |
| 24 Apr 2024 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 163,000 |
| 23 Apr 2024 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1,045,700 |
| 22 Apr 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 420,400 |
| 19 Apr 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 163,000 |
| 18 Apr 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 330,200 |
| 17 Apr 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 691,200 |
| 16 Apr 2024 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 441,100 |
| 05 Apr 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 306,900 |
| 04 Apr 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 474,300 |
| 03 Apr 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 801,700 |
| 02 Apr 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 289,100 |
| 01 Apr 2024 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 1,346,500 |
| 28 Mar 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 316,100 |
| 27 Mar 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 684,000 |
| 26 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 25 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 22 Mar 2024 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 126,800 |
| 21 Mar 2024 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 555,300 |
| 20 Mar 2024 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 339,100 |
| 19 Mar 2024 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 157,300 |
| 18 Mar 2024 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 1,650,300 |
| 15 Mar 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 470,200 |
| 14 Mar 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 254,700 |
| 13 Mar 2024 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 300,200 |
| 08 Mar 2024 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 386,500 |
| 07 Mar 2024 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 536,700 |
| 06 Mar 2024 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 564,500 |
| 05 Mar 2024 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 334,900 |
| 04 Mar 2024 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 603,700 |
| 01 Mar 2024 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 336,500 |
| 29 Feb 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 644,700 |
| 28 Feb 2024 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 295,300 |
| 27 Feb 2024 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 696,700 |
| 26 Feb 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 674,000 |
| 23 Feb 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 364,900 |
| 22 Feb 2024 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 847,500 |
| 21 Feb 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 621,500 |
| 20 Feb 2024 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 410,400 |
| 19 Feb 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 877,600 |
| 16 Feb 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 856,300 |
| 15 Feb 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 145,200 |
| 13 Feb 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 78,100 |
| 12 Feb 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 156,200 |
| 07 Feb 2024 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 222,200 |
| 06 Feb 2024 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 523,500 |
| 05 Feb 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 251,200 |
| 02 Feb 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 745,300 |
| 01 Feb 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 445,500 |
| 31 Jan 2024 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 709,100 |
| 30 Jan 2024 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 178,800 |
| 29 Jan 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 177,900 |
| 26 Jan 2024 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 117,000 |
| 25 Jan 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 139,400 |
| 24 Jan 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 164,000 |
| 23 Jan 2024 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 204,400 |
| 22 Jan 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 183,900 |
| 19 Jan 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 129,200 |
| 18 Jan 2024 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 192,600 |
| 17 Jan 2024 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 234,400 |
| 16 Jan 2024 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 344,200 |
| 15 Jan 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 12 Jan 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 139,700 |
| 11 Jan 2024 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 51,000 |
| 10 Jan 2024 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | 390,800 |
| 09 Jan 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 252,400 |
| 08 Jan 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 207,000 |
| 05 Jan 2024 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 163,400 |
| 04 Jan 2024 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 86,400 |
| 03 Jan 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 652,900 |
| 02 Jan 2024 | 130.00 | 130.00 | 122.00 | 126.00 | 126.00 | 1,156,400 |
| 29 Dec 2023 | 127.00 | 132.00 | 125.00 | 130.00 | 130.00 | 5,028,100 |
| 28 Dec 2023 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 923,400 |
| 27 Dec 2023 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 3,353,200 |
| 22 Dec 2023 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 703,300 |
| 21 Dec 2023 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 787,200 |
| 20 Dec 2023 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 979,100 |
| 19 Dec 2023 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 2,189,200 |
| 18 Dec 2023 | 127.00 | 127.00 | 122.00 | 123.00 | 123.00 | 913,400 |
| 15 Dec 2023 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1,115,900 |
| 14 Dec 2023 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 1,052,300 |
| 13 Dec 2023 | 126.00 | 126.00 | 120.00 | 125.00 | 125.00 | 1,608,800 |
| 12 Dec 2023 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 1,635,300 |
| 11 Dec 2023 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 2,467,700 |
| 08 Dec 2023 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 1,494,800 |
| 07 Dec 2023 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 622,100 |
| 06 Dec 2023 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 651,000 |
| 05 Dec 2023 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 792,700 |
| 04 Dec 2023 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 795,200 |
| 01 Dec 2023 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 1,061,800 |
| 30 Nov 2023 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 1,000,900 |
| 29 Nov 2023 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1,373,300 |
| 28 Nov 2023 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1,553,500 |
| 27 Nov 2023 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1,498,000 |
| 24 Nov 2023 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1,020,400 |
| 23 Nov 2023 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 878,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.