Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,790.04 +1,157.55 (+1.82%) CMC Crypto 200
1,405.51 +92.89 (+7.08%)
PT Bank Permata Tbk (BNLI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:05PM WIB
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 925.00 | 925.00 | 915.00 | 925.00 | 925.00 | 67,200 |
| 03 May 2024 | 915.00 | 925.00 | 915.00 | 925.00 | 925.00 | 62,000 |
| 02 May 2024 | 925.00 | 930.00 | 900.00 | 915.00 | 915.00 | 213,600 |
| 30 Apr 2024 | 930.00 | 945.00 | 920.00 | 930.00 | 930.00 | 73,300 |
| 29 Apr 2024 | 930.00 | 960.00 | 905.00 | 930.00 | 930.00 | 69,700 |
| 26 Apr 2024 | 960.00 | 960.00 | 930.00 | 930.00 | 930.00 | 26,200 |
| 25 Apr 2024 | 940.00 | 950.00 | 930.00 | 950.00 | 950.00 | 63,200 |
| 24 Apr 2024 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | 25,200 |
| 23 Apr 2024 | 940.00 | 950.00 | 940.00 | 940.00 | 940.00 | 66,800 |
| 22 Apr 2024 | 955.00 | 965.00 | 945.00 | 945.00 | 945.00 | 51,000 |
| 22 Apr 2024 | 25 Dividend | |||||
| 19 Apr 2024 | 970.00 | 970.00 | 960.00 | 965.00 | 940.00 | 66,800 |
| 18 Apr 2024 | 965.00 | 965.00 | 955.00 | 965.00 | 940.00 | 40,600 |
| 17 Apr 2024 | 955.00 | 965.00 | 955.00 | 960.00 | 935.13 | 78,400 |
| 16 Apr 2024 | 955.00 | 970.00 | 955.00 | 955.00 | 930.26 | 88,500 |
| 05 Apr 2024 | 960.00 | 965.00 | 955.00 | 965.00 | 940.00 | 212,900 |
| 04 Apr 2024 | 960.00 | 965.00 | 940.00 | 960.00 | 935.13 | 141,900 |
| 03 Apr 2024 | 950.00 | 960.00 | 935.00 | 960.00 | 935.13 | 244,400 |
| 02 Apr 2024 | 970.00 | 975.00 | 950.00 | 950.00 | 925.39 | 219,900 |
| 01 Apr 2024 | 980.00 | 990.00 | 960.00 | 970.00 | 944.87 | 365,900 |
| 28 Mar 2024 | 970.00 | 985.00 | 970.00 | 975.00 | 949.74 | 176,400 |
| 27 Mar 2024 | 965.00 | 970.00 | 955.00 | 970.00 | 944.87 | 94,000 |
| 26 Mar 2024 | 970.00 | 970.00 | 960.00 | 965.00 | 940.00 | 39,800 |
| 25 Mar 2024 | 970.00 | 970.00 | 955.00 | 965.00 | 940.00 | 139,100 |
| 22 Mar 2024 | 950.00 | 960.00 | 950.00 | 955.00 | 930.26 | 237,100 |
| 21 Mar 2024 | 945.00 | 950.00 | 940.00 | 950.00 | 925.39 | 95,800 |
| 20 Mar 2024 | 945.00 | 950.00 | 940.00 | 945.00 | 920.52 | 60,100 |
| 19 Mar 2024 | 950.00 | 950.00 | 935.00 | 940.00 | 915.65 | 73,500 |
| 18 Mar 2024 | 945.00 | 950.00 | 935.00 | 950.00 | 925.39 | 123,500 |
| 15 Mar 2024 | 935.00 | 945.00 | 935.00 | 945.00 | 920.52 | 14,500 |
| 14 Mar 2024 | 945.00 | 945.00 | 935.00 | 940.00 | 915.65 | 84,800 |
| 13 Mar 2024 | 940.00 | 945.00 | 935.00 | 945.00 | 920.52 | 92,600 |
| 08 Mar 2024 | 930.00 | 940.00 | 930.00 | 935.00 | 910.78 | 29,700 |
| 07 Mar 2024 | 940.00 | 945.00 | 930.00 | 930.00 | 905.91 | 57,200 |
| 06 Mar 2024 | 930.00 | 940.00 | 930.00 | 935.00 | 910.78 | 28,300 |
| 05 Mar 2024 | 930.00 | 935.00 | 930.00 | 930.00 | 905.91 | 29,200 |
| 04 Mar 2024 | 925.00 | 940.00 | 920.00 | 935.00 | 910.78 | 285,200 |
| 01 Mar 2024 | 920.00 | 935.00 | 920.00 | 925.00 | 901.04 | 30,800 |
| 29 Feb 2024 | 935.00 | 935.00 | 925.00 | 925.00 | 901.04 | 24,000 |
| 28 Feb 2024 | 930.00 | 935.00 | 925.00 | 930.00 | 905.91 | 84,300 |
| 27 Feb 2024 | 925.00 | 930.00 | 925.00 | 930.00 | 905.91 | 30,800 |
| 26 Feb 2024 | 950.00 | 950.00 | 915.00 | 925.00 | 901.04 | 40,800 |
| 23 Feb 2024 | 930.00 | 935.00 | 920.00 | 930.00 | 905.91 | 30,000 |
| 22 Feb 2024 | 930.00 | 935.00 | 925.00 | 930.00 | 905.91 | 60,100 |
| 21 Feb 2024 | 935.00 | 935.00 | 925.00 | 925.00 | 901.04 | 27,600 |
| 20 Feb 2024 | 920.00 | 940.00 | 920.00 | 930.00 | 905.91 | 31,900 |
| 19 Feb 2024 | 940.00 | 940.00 | 915.00 | 920.00 | 896.17 | 76,300 |
| 16 Feb 2024 | 935.00 | 945.00 | 930.00 | 935.00 | 910.78 | 164,400 |
| 15 Feb 2024 | 920.00 | 940.00 | 920.00 | 935.00 | 910.78 | 146,400 |
| 13 Feb 2024 | 915.00 | 925.00 | 910.00 | 915.00 | 891.30 | 56,400 |
| 12 Feb 2024 | 905.00 | 925.00 | 905.00 | 915.00 | 891.30 | 54,000 |
| 07 Feb 2024 | 925.00 | 925.00 | 910.00 | 915.00 | 891.30 | 36,600 |
| 06 Feb 2024 | 930.00 | 930.00 | 915.00 | 920.00 | 896.17 | 7,800 |
| 05 Feb 2024 | 920.00 | 925.00 | 910.00 | 915.00 | 891.30 | 14,100 |
| 02 Feb 2024 | 925.00 | 925.00 | 915.00 | 920.00 | 896.17 | 66,600 |
| 01 Feb 2024 | 925.00 | 925.00 | 910.00 | 925.00 | 901.04 | 61,600 |
| 31 Jan 2024 | 910.00 | 930.00 | 910.00 | 925.00 | 901.04 | 37,600 |
| 30 Jan 2024 | 915.00 | 925.00 | 905.00 | 910.00 | 886.42 | 111,600 |
| 29 Jan 2024 | 915.00 | 930.00 | 905.00 | 915.00 | 891.30 | 60,700 |
| 26 Jan 2024 | 930.00 | 940.00 | 910.00 | 915.00 | 891.30 | 93,500 |
| 25 Jan 2024 | 940.00 | 940.00 | 925.00 | 925.00 | 901.04 | 58,200 |
| 24 Jan 2024 | 930.00 | 940.00 | 925.00 | 940.00 | 915.65 | 54,400 |
| 23 Jan 2024 | 945.00 | 945.00 | 930.00 | 930.00 | 905.91 | 50,600 |
| 22 Jan 2024 | 930.00 | 945.00 | 930.00 | 940.00 | 915.65 | 72,500 |
| 19 Jan 2024 | 935.00 | 940.00 | 925.00 | 930.00 | 905.91 | 16,700 |
| 18 Jan 2024 | 930.00 | 930.00 | 925.00 | 930.00 | 905.91 | 48,900 |
| 17 Jan 2024 | 935.00 | 945.00 | 930.00 | 930.00 | 905.91 | 48,900 |
| 16 Jan 2024 | 950.00 | 950.00 | 935.00 | 935.00 | 910.78 | 55,300 |
| 15 Jan 2024 | 955.00 | 955.00 | 930.00 | 945.00 | 920.52 | 73,000 |
| 12 Jan 2024 | 950.00 | 955.00 | 945.00 | 955.00 | 930.26 | 14,700 |
| 11 Jan 2024 | 960.00 | 960.00 | 945.00 | 955.00 | 930.26 | 49,800 |
| 10 Jan 2024 | 960.00 | 965.00 | 930.00 | 960.00 | 935.13 | 126,300 |
| 09 Jan 2024 | 960.00 | 965.00 | 955.00 | 960.00 | 935.13 | 48,100 |
| 08 Jan 2024 | 970.00 | 970.00 | 955.00 | 960.00 | 935.13 | 116,500 |
| 05 Jan 2024 | 930.00 | 970.00 | 915.00 | 960.00 | 935.13 | 604,700 |
| 04 Jan 2024 | 915.00 | 930.00 | 915.00 | 930.00 | 905.91 | 29,800 |
| 03 Jan 2024 | 920.00 | 925.00 | 905.00 | 915.00 | 891.30 | 20,400 |
| 02 Jan 2024 | 915.00 | 925.00 | 915.00 | 920.00 | 896.17 | 24,300 |
| 29 Dec 2023 | 920.00 | 925.00 | 915.00 | 920.00 | 896.17 | 16,600 |
| 28 Dec 2023 | 920.00 | 930.00 | 920.00 | 920.00 | 896.17 | 21,300 |
| 27 Dec 2023 | 920.00 | 930.00 | 905.00 | 920.00 | 896.17 | 108,800 |
| 22 Dec 2023 | 915.00 | 925.00 | 905.00 | 905.00 | 881.55 | 78,300 |
| 21 Dec 2023 | 915.00 | 920.00 | 910.00 | 915.00 | 891.30 | 10,800 |
| 20 Dec 2023 | 930.00 | 940.00 | 910.00 | 915.00 | 891.30 | 89,800 |
| 19 Dec 2023 | 915.00 | 930.00 | 910.00 | 930.00 | 905.91 | 87,400 |
| 18 Dec 2023 | 910.00 | 915.00 | 905.00 | 910.00 | 886.42 | 41,100 |
| 15 Dec 2023 | 915.00 | 920.00 | 905.00 | 910.00 | 886.42 | 62,600 |
| 14 Dec 2023 | 905.00 | 920.00 | 905.00 | 915.00 | 891.30 | 35,400 |
| 13 Dec 2023 | 915.00 | 915.00 | 905.00 | 905.00 | 881.55 | 12,000 |
| 12 Dec 2023 | 920.00 | 920.00 | 905.00 | 905.00 | 881.55 | 47,100 |
| 11 Dec 2023 | 920.00 | 925.00 | 910.00 | 915.00 | 891.30 | 110,000 |
| 08 Dec 2023 | 920.00 | 925.00 | 915.00 | 920.00 | 896.17 | 12,400 |
| 07 Dec 2023 | 915.00 | 920.00 | 910.00 | 915.00 | 891.30 | 72,700 |
| 06 Dec 2023 | 925.00 | 930.00 | 915.00 | 920.00 | 896.17 | 21,900 |
| 05 Dec 2023 | 930.00 | 930.00 | 915.00 | 925.00 | 901.04 | 87,900 |
| 04 Dec 2023 | 930.00 | 930.00 | 915.00 | 930.00 | 905.91 | 56,800 |
| 01 Dec 2023 | 930.00 | 930.00 | 920.00 | 930.00 | 905.91 | 18,900 |
| 30 Nov 2023 | 925.00 | 935.00 | 920.00 | 930.00 | 905.91 | 31,700 |
| 29 Nov 2023 | 930.00 | 930.00 | 915.00 | 930.00 | 905.91 | 23,400 |
| 28 Nov 2023 | 930.00 | 935.00 | 925.00 | 930.00 | 905.91 | 31,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.