PT Perma Plasindo Tbk (IDX:BINO)
Indonesia · Delayed Price · Currency is IDR 125.00
+1.00 (0.81%)
Feb 3, 2026, 11:28 AM WIB
PT Perma Plasindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 132.00 | 133.00 | 120.00 | 125.00 | - | -6.02% | 1,327,300 |
| 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 |
| Jan 6, 2026 | 138.00 | 139.00 | 134.00 | 137.00 | 137.00 | -0.72% | 805,700 |
| Jan 5, 2026 | 135.00 | 139.00 | 135.00 | 138.00 | 138.00 | 0.73% | 1,587,400 |
| Jan 2, 2026 | 139.00 | 139.00 | 134.00 | 137.00 | 137.00 | -0.72% | 839,000 |
| Dec 30, 2025 | 134.00 | 138.00 | 131.00 | 138.00 | 138.00 | 4.55% | 1,529,700 |
| Dec 29, 2025 | 131.00 | 134.00 | 131.00 | 132.00 | 132.00 | 0.76% | 940,600 |
| Dec 24, 2025 | 134.00 | 135.00 | 129.00 | 131.00 | 131.00 | -2.24% | 2,496,200 |
| Dec 23, 2025 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 606,100 |
| Dec 22, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -2.19% | 1,340,200 |
| Dec 19, 2025 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | -1.44% | 1,355,700 |
| Dec 18, 2025 | 141.00 | 143.00 | 138.00 | 139.00 | 139.00 | -0.71% | 3,468,000 |
| Dec 17, 2025 | 138.00 | 141.00 | 133.00 | 140.00 | 140.00 | 2.19% | 2,499,700 |
| Dec 16, 2025 | 141.00 | 141.00 | 136.00 | 137.00 | 137.00 | -2.84% | 3,148,800 |
| Dec 15, 2025 | 146.00 | 146.00 | 137.00 | 141.00 | 141.00 | -3.42% | 1,738,500 |
| Dec 12, 2025 | 144.00 | 150.00 | 136.00 | 146.00 | 146.00 | -2.01% | 5,371,500 |
| Dec 11, 2025 | 149.00 | 150.00 | 142.00 | 149.00 | 149.00 | 0.68% | 2,482,900 |
| Dec 10, 2025 | 149.00 | 153.00 | 147.00 | 148.00 | 148.00 | - | 4,410,200 |
| Dec 9, 2025 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -1.99% | 1,498,100 |
| Dec 8, 2025 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | -0.66% | 1,555,500 |
| Dec 5, 2025 | 152.00 | 156.00 | 145.00 | 152.00 | 152.00 | 0.66% | 3,246,900 |
| Dec 4, 2025 | 152.00 | 158.00 | 147.00 | 151.00 | 151.00 | -1.31% | 2,733,000 |
| Dec 3, 2025 | 154.00 | 154.00 | 147.00 | 153.00 | 153.00 | -0.65% | 2,411,400 |
| Dec 2, 2025 | 156.00 | 159.00 | 151.00 | 154.00 | 154.00 | -1.28% | 3,337,000 |
| Dec 1, 2025 | 154.00 | 159.00 | 146.00 | 156.00 | 156.00 | 1.30% | 5,588,200 |
| Nov 28, 2025 | 168.00 | 168.00 | 152.00 | 154.00 | 154.00 | -3.75% | 4,685,000 |
| Nov 27, 2025 | 164.00 | 188.00 | 158.00 | 160.00 | 160.00 | 1.27% | 43,318,400 |
| Nov 26, 2025 | 169.00 | 170.00 | 155.00 | 158.00 | 158.00 | -3.66% | 14,741,300 |
| Nov 25, 2025 | 141.00 | 174.00 | 141.00 | 164.00 | 164.00 | 16.31% | 94,842,000 |
| Nov 24, 2025 | 149.00 | 149.00 | 140.00 | 141.00 | 141.00 | -1.40% | 3,885,300 |
| Nov 21, 2025 | 140.00 | 150.00 | 140.00 | 143.00 | 143.00 | 0.70% | 6,085,800 |
| Nov 20, 2025 | 150.00 | 151.00 | 140.00 | 142.00 | 142.00 | -4.70% | 9,729,500 |
| Nov 19, 2025 | 138.00 | 183.00 | 138.00 | 149.00 | 149.00 | 7.97% | 85,734,300 |
| Nov 18, 2025 | 137.00 | 140.00 | 132.00 | 138.00 | 138.00 | 2.22% | 3,225,900 |