PT Perma Plasindo Tbk (IDX:BINO)
Indonesia · Delayed Price · Currency is IDR 97.00
+1.00 (1.04%)
Jun 19, 2026, 4:10 PM WIB
PT Perma Plasindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | - | 1.04% | 47,400 |
| Jun 18, 2026 | 97.00 | 99.00 | 92.00 | 96.00 | 96.00 | -1.03% | 161,900 |
| Jun 17, 2026 | 98.00 | 101.00 | 96.00 | 97.00 | 97.00 | -1.02% | 214,000 |
| Jun 15, 2026 | 104.00 | 104.00 | 97.00 | 98.00 | 98.00 | -4.85% | 392,800 |
| Jun 12, 2026 | 101.00 | 108.00 | 94.00 | 103.00 | 103.00 | 4.04% | 597,500 |
| Jun 11, 2026 | 94.00 | 100.00 | 94.00 | 99.00 | 99.00 | 8.79% | 497,900 |
| Jun 10, 2026 | 93.00 | 99.00 | 88.00 | 91.00 | 91.00 | -2.15% | 318,800 |
| Jun 9, 2026 | 85.00 | 99.00 | 83.00 | 93.00 | 93.00 | 13.41% | 534,900 |
| Jun 8, 2026 | 92.00 | 99.00 | 81.00 | 82.00 | 82.00 | -9.89% | 311,200 |
| Jun 5, 2026 | 92.00 | 93.00 | 88.00 | 91.00 | 91.00 | -1.09% | 419,700 |
| Jun 4, 2026 | 100.00 | 100.00 | 88.00 | 92.00 | 92.00 | -9.80% | 462,500 |
| Jun 3, 2026 | 105.00 | 105.00 | 96.00 | 102.00 | 102.00 | -2.86% | 1,086,900 |
| Jun 2, 2026 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | -2.78% | 188,900 |
| May 29, 2026 | 104.00 | 109.00 | 104.00 | 108.00 | 108.00 | 4.85% | 366,700 |
| May 26, 2026 | 107.00 | 108.00 | 103.00 | 103.00 | 103.00 | - | 51,200 |
| May 25, 2026 | 104.00 | 109.00 | 100.00 | 103.00 | 103.00 | - | 665,900 |
| May 22, 2026 | 105.00 | 106.00 | 100.00 | 103.00 | 103.00 | -0.96% | 604,200 |
| May 21, 2026 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | -1.89% | 1,238,000 |
| May 20, 2026 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | - | 673,900 |
| May 19, 2026 | 114.00 | 114.00 | 104.00 | 106.00 | 106.00 | -7.02% | 3,069,700 |
| May 18, 2026 | 118.00 | 121.00 | 101.00 | 114.00 | 114.00 | -3.39% | 4,260,400 |
| May 13, 2026 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | -1.67% | 1,623,500 |
| May 12, 2026 | 119.00 | 121.00 | 117.00 | 120.00 | 120.00 | - | 2,307,500 |
| May 11, 2026 | 124.00 | 125.00 | 118.00 | 120.00 | 120.00 | -1.64% | 1,922,100 |
| May 8, 2026 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | -1.61% | 1,527,000 |
| May 7, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | - | 280,800 |
| May 6, 2026 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | 202,100 |
| May 5, 2026 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | -0.79% | 427,300 |
| May 4, 2026 | 123.00 | 126.00 | 122.00 | 126.00 | 126.00 | 3.28% | 1,696,700 |
| Apr 30, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 769,000 |
| Apr 29, 2026 | 121.00 | 126.00 | 118.00 | 123.00 | 123.00 | 1.65% | 2,065,600 |
| Apr 28, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -3.20% | 324,700 |
| Apr 27, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | 406,900 |
| Apr 24, 2026 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 0.81% | 802,400 |
| Apr 23, 2026 | 126.00 | 127.00 | 119.00 | 124.00 | 124.00 | -1.59% | 1,402,300 |
| Apr 22, 2026 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1.61% | 743,200 |
| Apr 21, 2026 | 122.00 | 126.00 | 121.00 | 124.00 | 124.00 | 0.81% | 1,109,300 |
| Apr 20, 2026 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | - | 188,900 |
| Apr 17, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 362,000 |
| Apr 16, 2026 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | 1.64% | 275,300 |
| Apr 15, 2026 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | -0.81% | 2,185,400 |
| Apr 14, 2026 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | 0.82% | 275,900 |
| Apr 13, 2026 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | - | 559,800 |
| Apr 10, 2026 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | - | 604,600 |
| Apr 9, 2026 | 119.00 | 124.00 | 119.00 | 122.00 | 122.00 | -0.81% | 3,924,800 |
| Apr 8, 2026 | 123.00 | 124.00 | 119.00 | 123.00 | 123.00 | 2.50% | 1,321,000 |
| Apr 7, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 65,100 |
| Apr 6, 2026 | 119.00 | 124.00 | 118.00 | 120.00 | 120.00 | 0.84% | 838,500 |
| Apr 2, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.83% | 234,800 |
| Apr 1, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | - | 191,500 |