PT Perma Plasindo Tbk (IDX:BINO)
Indonesia · Delayed Price · Currency is IDR 129.00
+4.00 (3.20%)
Aug 22, 2025, 4:03 PM WIB
PT Perma Plasindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 3.20% | 2,456,500 |
| Aug 21, 2025 | 126.00 | 130.00 | 122.00 | 125.00 | 125.00 | - | 4,321,500 |
| Aug 20, 2025 | 121.00 | 140.00 | 119.00 | 125.00 | 125.00 | 5.04% | 16,793,100 |
| Aug 19, 2025 | 114.00 | 122.00 | 112.00 | 119.00 | 119.00 | 5.31% | 5,352,400 |
| Aug 15, 2025 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 2,211,400 |
| Aug 14, 2025 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | -1.72% | 2,343,900 |
| Aug 13, 2025 | 111.00 | 123.00 | 110.00 | 116.00 | 116.00 | 4.50% | 4,411,400 |
| Aug 12, 2025 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | - | 594,900 |
| Aug 11, 2025 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | - | 363,000 |
| Aug 8, 2025 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 1,273,400 |
| Aug 7, 2025 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 593,900 |
| Aug 6, 2025 | 109.00 | 114.00 | 109.00 | 112.00 | 112.00 | 2.75% | 883,700 |
| Aug 5, 2025 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 573,600 |
| Aug 4, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 658,700 |
| Aug 1, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.91% | 471,300 |
| Jul 31, 2025 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | -0.90% | 2,103,900 |
| Jul 30, 2025 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | - | 669,400 |
| Jul 29, 2025 | 110.00 | 116.00 | 109.00 | 111.00 | 111.00 | 0.91% | 2,434,700 |
| Jul 28, 2025 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.92% | 335,000 |
| Jul 25, 2025 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | -0.91% | 1,103,600 |
| Jul 24, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 1,496,100 |
| Jul 23, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.91% | 594,000 |
| Jul 22, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | - | 1,094,100 |
| Jul 21, 2025 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 594,100 |
| Jul 18, 2025 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 0.92% | 935,400 |
| Jul 17, 2025 | 109.00 | 113.00 | 109.00 | 109.00 | 109.00 | 0.93% | 2,579,500 |
| Jul 16, 2025 | 109.00 | 112.00 | 108.00 | 108.00 | 108.00 | - | 1,124,000 |
| Jul 15, 2025 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -1.82% | 1,890,200 |
| Jul 14, 2025 | 110.00 | 115.00 | 109.00 | 110.00 | 110.00 | - | 3,443,700 |
| Jul 11, 2025 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | -0.90% | 664,300 |
| Jul 10, 2025 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | -0.89% | 2,723,300 |
| Jul 9, 2025 | 107.00 | 113.00 | 105.00 | 112.00 | 112.00 | 6.67% | 3,125,500 |
| Jul 8, 2025 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 250,700 |
| Jul 7, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 236,300 |
| Jul 4, 2025 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | -0.93% | 303,600 |
| Jul 3, 2025 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 531,900 |
| Jul 2, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 483,800 |
| Jul 1, 2025 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 985,400 |
| Jun 30, 2025 | 108.00 | 118.00 | 107.00 | 107.00 | 107.00 | -0.93% | 6,956,000 |
| Jun 26, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -1.82% | 468,600 |
| Jun 25, 2025 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | 2.80% | 1,272,400 |
| Jun 24, 2025 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | - | 612,100 |
| Jun 23, 2025 | 106.00 | 107.00 | 104.00 | 107.00 | 107.00 | 0.94% | 543,300 |
| Jun 20, 2025 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -1.85% | 281,600 |
| Jun 19, 2025 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | -1.82% | 1,593,800 |
| Jun 18, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 392,900 |
| Jun 17, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 450,000 |
| Jun 16, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 1,128,200 |
| Jun 13, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 533,400 |
| Jun 12, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 553,200 |