PT Perma Plasindo Tbk (IDX:BINO)
Indonesia · Delayed Price · Currency is IDR 121.00
-2.00 (-1.63%)
Mar 30, 2026, 4:07 PM WIB
PT Perma Plasindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -2.38% | 977,200 |
| Mar 26, 2026 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | -0.79% | 147,400 |
| Mar 25, 2026 | 125.00 | 127.00 | 122.00 | 127.00 | 127.00 | 2.42% | 407,100 |
| Mar 17, 2026 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.80% | 162,600 |
| Mar 16, 2026 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | 1.63% | 882,400 |
| Mar 13, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 272,400 |
| Mar 12, 2026 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -2.34% | 99,300 |
| Mar 11, 2026 | 122.00 | 135.00 | 122.00 | 128.00 | 128.00 | 3.23% | 4,214,500 |
| Mar 10, 2026 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 2.48% | 1,207,400 |
| Mar 9, 2026 | 121.00 | 127.00 | 120.00 | 121.00 | 121.00 | - | 1,472,100 |
| Mar 6, 2026 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | -2.42% | 698,900 |
| Mar 5, 2026 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | - | 366,400 |
| Mar 4, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.36% | 1,044,600 |
| Mar 3, 2026 | 127.00 | 127.00 | 124.00 | 127.00 | 127.00 | - | 809,200 |
| Mar 2, 2026 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 2,222,200 |
| Feb 27, 2026 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | 0.79% | 460,500 |
| Feb 26, 2026 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 313,200 |
| Feb 25, 2026 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.29% | 370,400 |
| Feb 24, 2026 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 1.55% | 910,200 |
| Feb 23, 2026 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 612,300 |
| Feb 20, 2026 | 126.00 | 131.00 | 126.00 | 130.00 | 130.00 | 1.56% | 1,705,100 |
| Feb 19, 2026 | 130.00 | 130.00 | 124.00 | 128.00 | 128.00 | -0.78% | 1,556,800 |
| Feb 18, 2026 | 130.00 | 130.00 | 125.00 | 129.00 | 129.00 | - | 1,026,900 |
| Feb 13, 2026 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 2.38% | 1,657,800 |
| Feb 12, 2026 | 131.00 | 131.00 | 123.00 | 126.00 | 126.00 | -2.33% | 4,193,300 |
| Feb 11, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 0.78% | 935,800 |
| Feb 10, 2026 | 128.00 | 135.00 | 127.00 | 128.00 | 128.00 | - | 313,800 |
| Feb 9, 2026 | 125.00 | 131.00 | 125.00 | 128.00 | 128.00 | 1.59% | 740,800 |
| Feb 6, 2026 | 132.00 | 132.00 | 120.00 | 126.00 | 126.00 | -4.55% | 195,400 |
| Feb 5, 2026 | 131.00 | 132.00 | 128.00 | 132.00 | 132.00 | 3.13% | 368,900 |
| Feb 4, 2026 | 128.00 | 131.00 | 125.00 | 128.00 | 128.00 | - | 1,099,000 |
| Feb 3, 2026 | 124.00 | 130.00 | 123.00 | 128.00 | 128.00 | 3.23% | 762,100 |
| Feb 2, 2026 | 132.00 | 133.00 | 120.00 | 124.00 | 124.00 | -6.77% | 1,396,600 |
| Jan 30, 2026 | 127.00 | 135.00 | 120.00 | 133.00 | 133.00 | 5.56% | 4,034,300 |
| Jan 29, 2026 | 123.00 | 127.00 | 105.00 | 126.00 | 126.00 | 2.44% | 2,949,100 |
| Jan 28, 2026 | 131.00 | 131.00 | 122.00 | 123.00 | 123.00 | -6.11% | 3,386,400 |
| Jan 27, 2026 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 1,030,500 |
| Jan 26, 2026 | 133.00 | 133.00 | 127.00 | 131.00 | 131.00 | -0.76% | 2,791,100 |
| Jan 23, 2026 | 137.00 | 137.00 | 130.00 | 132.00 | 132.00 | -2.22% | 3,924,700 |
| Jan 22, 2026 | 135.00 | 170.00 | 132.00 | 135.00 | 135.00 | 2.27% | 44,925,100 |
| Jan 21, 2026 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | -2.94% | 1,179,400 |
| Jan 20, 2026 | 137.00 | 138.00 | 133.00 | 136.00 | 136.00 | 2.26% | 891,000 |
| Jan 19, 2026 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | -0.75% | 601,100 |
| Jan 15, 2026 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | - | 743,400 |
| Jan 14, 2026 | 135.00 | 137.00 | 132.00 | 134.00 | 134.00 | -0.74% | 976,300 |
| Jan 13, 2026 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.17% | 642,800 |
| Jan 12, 2026 | 139.00 | 145.00 | 135.00 | 138.00 | 138.00 | -0.72% | 1,187,500 |
| Jan 9, 2026 | 137.00 | 141.00 | 135.00 | 139.00 | 139.00 | -0.71% | 925,400 |
| Jan 8, 2026 | 138.00 | 143.00 | 135.00 | 140.00 | 140.00 | 2.94% | 1,354,800 |
| Jan 7, 2026 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | -0.73% | 687,000 |