PT Perma Plasindo Tbk (IDX:BINO)
Indonesia · Delayed Price · Currency is IDR 114.00
+1.00 (0.88%)
Sep 23, 2026, 4:00 PM WIB
PT Perma Plasindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 0.88% | 183,800 |
| Sep 22, 2026 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | -2.59% | 517,100 |
| Sep 21, 2026 | 115.00 | 121.00 | 115.00 | 116.00 | 116.00 | 0.87% | 621,200 |
| Sep 18, 2026 | 117.00 | 131.00 | 115.00 | 115.00 | 115.00 | -0.86% | 7,446,500 |
| Sep 17, 2026 | 117.00 | 120.00 | 114.00 | 116.00 | 116.00 | - | 251,800 |
| Sep 16, 2026 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.69% | 173,400 |
| Sep 15, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 96,700 |
| Sep 14, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -1.67% | 187,900 |
| Sep 11, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 543,700 |
| Sep 10, 2026 | 120.00 | 123.00 | 115.00 | 119.00 | 119.00 | -0.83% | 847,500 |
| Sep 9, 2026 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 181,300 |
| Sep 8, 2026 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | - | 194,600 |
| Sep 7, 2026 | 117.00 | 122.00 | 117.00 | 120.00 | 120.00 | - | 281,800 |
| Sep 4, 2026 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | - | 553,000 |
| Sep 3, 2026 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1.69% | 979,700 |
| Sep 2, 2026 | 116.00 | 124.00 | 115.00 | 118.00 | 118.00 | 1.72% | 4,972,900 |
| Sep 1, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 265,900 |
| Aug 31, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 471,200 |
| Aug 28, 2026 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.75% | 157,200 |
| Aug 27, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 404,800 |
| Aug 26, 2026 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | -1.72% | 1,075,600 |
| Aug 24, 2026 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | - | 1,645,900 |
| Aug 21, 2026 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 0.87% | 1,221,700 |
| Aug 20, 2026 | 113.00 | 117.00 | 112.00 | 115.00 | 115.00 | 2.68% | 1,919,500 |
| Aug 19, 2026 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 1,743,300 |
| Aug 18, 2026 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | 0.88% | 2,026,800 |
| Aug 14, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 291,900 |
| Aug 13, 2026 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | - | 717,600 |
| Aug 12, 2026 | 114.00 | 118.00 | 111.00 | 114.00 | 114.00 | 0.88% | 5,400,200 |
| Aug 11, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 643,800 |
| Aug 10, 2026 | 112.00 | 116.00 | 110.00 | 113.00 | 113.00 | - | 1,605,400 |
| Aug 7, 2026 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 0.89% | 311,000 |
| Aug 6, 2026 | 112.00 | 119.00 | 111.00 | 112.00 | 112.00 | -1.75% | 1,522,000 |
| Aug 5, 2026 | 110.00 | 124.00 | 110.00 | 114.00 | 114.00 | 3.64% | 8,061,700 |
| Aug 4, 2026 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | - | 233,500 |
| Aug 3, 2026 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1.85% | 597,700 |
| Jul 31, 2026 | 109.00 | 112.00 | 108.00 | 108.00 | 108.00 | - | 447,100 |
| Jul 30, 2026 | 113.00 | 113.00 | 107.00 | 108.00 | 108.00 | -1.82% | 501,200 |
| Jul 29, 2026 | 109.00 | 112.00 | 104.00 | 110.00 | 110.00 | - | 2,883,600 |
| Jul 28, 2026 | 107.00 | 129.00 | 105.00 | 110.00 | 110.00 | 2.80% | 17,419,000 |
| Jul 27, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 112,000 |
| Jul 24, 2026 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | -0.93% | 158,600 |
| Jul 23, 2026 | 106.00 | 113.00 | 106.00 | 108.00 | 108.00 | 0.93% | 1,083,000 |
| Jul 22, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 434,700 |
| Jul 21, 2026 | 109.00 | 113.00 | 106.00 | 109.00 | 109.00 | - | 673,300 |
| Jul 20, 2026 | 110.00 | 115.00 | 106.00 | 109.00 | 109.00 | 0.93% | 2,732,200 |
| Jul 17, 2026 | 100.00 | 131.00 | 99.00 | 108.00 | 108.00 | 9.09% | 25,052,000 |
| Jul 16, 2026 | 97.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 92,700 |
| Jul 15, 2026 | 95.00 | 101.00 | 95.00 | 98.00 | 98.00 | 2.08% | 216,000 |
| Jul 14, 2026 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 130,900 |