PT Perma Plasindo Tbk (IDX:BINO)
Indonesia · Delayed Price · Currency is IDR 103.00
0.00 (0.00%)
May 26, 2026, 4:00 PM WIB
PT Perma Plasindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | -0.83% | 1,654,400 |
| Mar 30, 2026 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | -1.63% | 565,800 |
| 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 |