Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

PT Bank Permata Tbk (85C.BE)

Compare
0.1140
-0.0020
(-1.72%)
At close: April 17 at 8:04:19 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.11400.11400.11400.11400.1140-
Apr 16, 20250.11600.11600.11600.11600.1160-
Apr 15, 20250.11600.11600.11600.11600.1160-
Apr 14, 20250.12200.12200.12200.12200.1220-
Apr 11, 20250.12300.12300.12300.12300.1230-
Apr 10, 20250.12000.12000.12000.12000.1200-
Apr 9, 20250.11500.11500.11500.11500.1150-
Apr 8, 20250.12000.12000.12000.12000.1200-
Apr 7, 20250.12700.12700.12700.12700.1270-
Apr 4, 20250.13100.13100.13100.13100.1310-
Apr 3, 20250.13200.13200.13200.13200.1320-
Apr 2, 20250.13400.13400.13400.13400.1340-
Apr 1, 20250.13400.13400.13400.13400.1340-
Mar 31, 20250.13400.13400.13400.13400.1340-
Mar 28, 20250.13400.13400.13400.13400.1340-
Mar 27, 20250.13400.13400.13400.13400.1340-
Mar 26, 20250.13200.13200.13200.13200.1320-
Mar 25, 20250.12900.12900.12900.12900.1290-
Mar 24, 20250.12500.12500.12500.12500.1250-
Mar 21, 20250.12600.12600.12600.12600.1260-
Mar 20, 20250.13000.13000.13000.13000.1300-
Mar 19, 20250.13000.13000.13000.13000.1300-
Mar 18, 20250.12500.12500.12500.12500.1250-
Mar 17, 20250.13100.13100.13100.13100.1310-
Mar 14, 20250.12600.12600.12600.12600.1260-
Mar 13, 20250.11300.11300.11300.11300.1130-
Mar 12, 20250.13600.13600.13600.13600.1360-
Mar 11, 20250.13400.13400.13400.13400.1340-
Mar 10, 20250.14000.14000.14000.14000.1400-
Mar 7, 20250.13900.13900.13900.13900.1390-
Mar 6, 20250.13700.13700.13700.13700.1370-
Mar 5, 20250.13700.13700.13700.13700.1370-
Mar 4, 20250.13200.13200.13200.13200.1320-
Mar 3, 20250.12000.12000.12000.12000.1200-
Feb 28, 20250.11700.11700.11700.11700.1170-
Feb 27, 20250.11400.11400.11400.11400.1140-
Feb 26, 20250.11500.11500.11500.11500.1150-
Feb 25, 20250.12300.12300.12300.12300.1230-
Feb 24, 20250.12000.12000.12000.12000.1200-
Feb 21, 20250.11100.11100.11100.11100.1110-
Feb 20, 20250.09850.09850.09850.09850.0985-
Feb 19, 20250.09600.09600.09600.09600.0960-
Feb 18, 20250.08950.08950.08950.08950.0895-
Feb 17, 20250.08650.08650.08650.08650.0865-
Feb 14, 20250.07750.07750.07750.07750.0775-
Feb 13, 20250.07150.07150.07150.07150.0715-
Feb 12, 20250.07150.07150.07150.07150.0715-
Feb 11, 20250.07050.07050.07050.07050.0705-
Feb 10, 20250.07000.07000.07000.07000.0700-
Feb 7, 20250.07100.07100.07100.07100.0710-
Feb 6, 20250.07150.07150.07150.07150.0715-
Feb 5, 20250.07000.07000.07000.07000.0700-
Feb 4, 20250.07100.07100.07100.07100.0710-
Feb 3, 20250.06500.06500.06500.06500.0650-
Jan 31, 20250.06950.06950.06950.06950.0695-
Jan 30, 20250.06950.06950.06950.06950.0695-
Jan 29, 20250.06950.06950.06950.06950.0695-
Jan 28, 20250.06950.06950.06950.06950.0695-
Jan 27, 20250.06850.06850.06850.06850.0685-
Jan 24, 20250.06700.06700.06700.06700.0670-
Jan 23, 20250.06800.06800.06800.06800.0680-
Jan 22, 20250.06800.06800.06800.06800.0680-
Jan 21, 20250.06750.06750.06750.06750.0675-
Jan 20, 20250.06850.06850.06850.06850.0685-
Jan 17, 20250.06450.06450.06450.06450.0645-
Jan 16, 20250.06450.06450.06450.06450.0645-
Jan 15, 20250.06250.06250.06250.06250.0625-
Jan 14, 20250.05800.05800.05800.05800.0580-
Jan 13, 20250.05550.05550.05550.05550.0555-
Jan 10, 20250.05450.05450.05450.05450.0545-
Jan 9, 20250.05000.05000.05000.05000.0500-
Jan 8, 20250.05000.05000.05000.05000.0500-
Jan 7, 20250.05050.05050.05050.05050.0505-
Jan 6, 20250.05050.05050.05050.05050.0505-
Jan 3, 20250.05050.05050.05050.05050.0505-
Jan 2, 20250.04950.04950.04950.04950.0495-
Dec 30, 20240.04850.04850.04850.04850.0485-
Dec 27, 20240.04800.04800.04800.04800.0480-
Dec 23, 20240.04900.04900.04900.04900.0490-
Dec 20, 20240.04850.04850.04850.04850.0485-
Dec 19, 20240.04650.04650.04650.04650.0465-
Dec 18, 20240.04950.04950.04950.04950.0495-
Dec 17, 20240.05050.05050.05050.05050.0505-
Dec 16, 20240.05100.05100.05100.05100.0510-
Dec 13, 20240.05100.05100.05100.05100.0510-
Dec 12, 20240.05150.05150.05150.05150.0515-
Dec 11, 20240.05150.05150.05150.05150.0515-
Dec 10, 20240.05150.05150.05150.05150.0515-
Dec 9, 20240.05250.05250.05250.05250.0525-
Dec 6, 20240.05100.05100.05100.05100.0510-
Dec 5, 20240.05250.05250.05250.05250.0525-
Dec 4, 20240.05150.05150.05150.05150.0515-
Dec 3, 20240.05100.05100.05100.05100.0510-
Dec 2, 20240.05000.05000.05000.05000.0500-
Nov 29, 20240.05050.05050.05050.05050.0505-
Nov 28, 20240.05100.05100.05100.05100.0510-
Nov 27, 20240.05200.05200.05200.05200.0520-
Nov 26, 20240.05300.05300.05300.05300.0530-
Nov 25, 20240.05300.05300.05300.05300.0530-
Nov 22, 20240.05350.05350.05350.05350.0535-
Nov 21, 20240.05700.05700.05700.05700.0570-
Nov 20, 20240.05650.05650.05650.05650.0565-
Nov 19, 20240.05750.05750.05750.05750.0575-
Nov 18, 20240.05750.05750.05750.05750.0575-
Nov 15, 20240.05650.05650.05650.05650.0565-
Nov 14, 20240.05900.05900.05900.05900.0590-
Nov 13, 20240.06050.06050.06050.06050.0605-
Nov 12, 20240.05700.05700.05700.05700.0570-
Nov 11, 20240.05750.05750.05750.05750.0575-
Nov 8, 20240.05800.05800.05800.05800.0580-
Nov 7, 20240.05600.05600.05600.05600.0560-
Nov 6, 20240.05350.05350.05350.05350.0535-
Nov 5, 20240.05800.05800.05800.05800.0580-
Nov 4, 20240.05750.05750.05750.05750.0575-
Nov 1, 20240.06100.06100.06100.06100.0610-
Oct 31, 20240.06150.06150.06150.06150.0615-
Oct 30, 20240.05900.05900.05900.05900.0590-
Oct 29, 20240.06200.06200.06200.06200.0620-
Oct 28, 20240.06500.06500.06500.06500.0650-
Oct 25, 20240.06400.06400.06400.06400.0640-
Oct 24, 20240.05100.05100.05100.05100.0510-
Oct 23, 20240.05200.05200.05200.05200.0520-
Oct 22, 20240.05250.05250.05250.05250.0525-
Oct 21, 20240.05300.05300.05300.05300.0530-
Oct 18, 20240.05400.05400.05400.05400.0540-
Oct 17, 20240.05300.05300.05300.05300.0530-
Oct 16, 20240.05200.05200.05200.05200.0520-
Oct 15, 20240.05200.05200.05200.05200.0520-
Oct 14, 20240.05050.05050.05050.05050.0505-
Oct 11, 20240.04950.04950.04950.04950.0495-
Oct 10, 20240.04950.04950.04950.04950.0495-
Oct 9, 20240.05000.05000.05000.05000.0500-
Oct 8, 20240.05050.05050.05050.05050.0505-
Oct 7, 20240.05050.05050.05050.05050.0505-
Oct 4, 20240.05050.05050.05050.05050.0505-
Oct 3, 20240.05150.05150.05150.05150.0515-
Oct 2, 20240.05600.05600.05600.05600.0560-
Oct 1, 20240.05700.05700.05700.05700.0570-
Sep 30, 20240.05800.05800.05800.05800.0580-
Sep 27, 20240.05850.05850.05850.05850.0585-
Sep 26, 20240.05750.05750.05750.05750.0575-
Sep 25, 20240.05700.05700.05700.05700.0570-
Sep 24, 20240.05650.05650.05650.05650.0565-
Sep 23, 20240.05750.05750.05750.05750.0575-
Sep 20, 20240.05700.05700.05700.05700.0570-
Sep 19, 20240.05550.05550.05550.05550.0555-
Sep 18, 20240.05700.05700.05700.05700.0570-
Sep 17, 20240.05700.05700.05700.05700.0570-
Sep 16, 20240.05700.05700.05700.05700.0570-
Sep 13, 20240.05750.05750.05750.05750.0575-
Sep 12, 20240.05850.05850.05850.05850.0585-
Sep 11, 20240.05800.05800.05800.05800.0580-
Sep 10, 20240.05750.05750.05750.05750.0575-
Sep 9, 20240.05950.05950.05950.05950.0595-
Sep 6, 20240.05650.05650.05650.05650.0565-
Sep 5, 20240.05800.05800.05800.05800.0580-
Sep 4, 20240.05650.05650.05650.05650.0565-
Sep 3, 20240.05850.05850.05850.05850.0585-
Sep 2, 20240.06050.06050.06050.06050.0605-
Aug 30, 20240.05750.05750.05750.05750.0575-
Aug 29, 20240.06100.06100.06100.06100.0610-
Aug 28, 20240.06650.06650.06650.06650.0665-
Aug 27, 20240.06800.06800.06800.06800.0680-
Aug 26, 20240.08250.08250.08250.08250.0825-
Aug 23, 20240.07200.07200.07200.07200.0720-
Aug 22, 20240.05300.05300.05300.05300.0530-
Aug 21, 20240.04250.04250.04250.04250.0425-
Aug 20, 20240.04300.04300.04300.04300.0430-
Aug 19, 20240.04250.04250.04250.04250.0425-
Aug 16, 20240.04150.04150.04150.04150.0415-
Aug 15, 20240.04150.04150.04150.04150.0415-
Aug 14, 20240.04100.04100.04100.04100.0410-
Aug 13, 20240.04100.04100.04100.04100.0410-
Aug 12, 20240.04000.04000.04000.04000.0400-
Aug 9, 20240.04100.04100.04100.04100.0410-
Aug 8, 20240.03950.03950.03950.03950.0395-
Aug 7, 20240.04000.04000.04000.04000.0400-
Aug 6, 20240.03650.03650.03650.03650.0365-
Aug 5, 20240.03600.03600.03600.03600.0360-
Aug 2, 20240.04100.04100.04100.04100.0410-
Aug 1, 20240.04050.04050.04050.04050.0405-
Jul 31, 20240.04050.04050.04050.04050.0405-
Jul 30, 20240.03950.03950.03950.03950.0395-
Jul 29, 20240.04000.04000.04000.04000.0400-
Jul 26, 20240.03950.03950.03950.03950.0395-
Jul 25, 20240.04000.04000.04000.04000.0400-
Jul 24, 20240.04050.04050.04050.04050.0405-
Jul 23, 20240.04000.04000.04000.04000.0400-
Jul 22, 20240.04000.04000.04000.04000.0400-
Jul 19, 20240.04050.04050.04050.04050.0405-
Jul 18, 20240.04050.04050.04050.04050.0405-
Jul 17, 20240.04050.04050.04050.04050.0405-
Jul 16, 20240.04000.04000.04000.04000.0400-
Jul 15, 20240.04050.04050.04050.04050.0405-
Jul 12, 20240.04000.04000.04000.04000.0400-
Jul 11, 20240.03950.03950.03950.03950.0395-
Jul 10, 20240.03950.03950.03950.03950.0395-
Jul 9, 20240.04000.04000.04000.04000.0400-
Jul 8, 20240.03950.03950.03950.03950.0395-
Jul 5, 20240.03950.03950.03950.03950.0395-
Jul 4, 20240.03950.03950.03950.03950.0395-
Jul 3, 20240.03900.03900.03900.03900.0390-
Jul 2, 20240.03950.03950.03950.03950.0395-
Jul 1, 20240.03950.03950.03950.03950.0395-
Jun 28, 20240.03900.03900.03900.03900.0390-
Jun 27, 20240.03950.03950.03950.03950.0395-
Jun 26, 20240.03900.03900.03900.03900.0390-
Jun 25, 20240.03850.03850.03850.03850.0385-
Jun 24, 20240.03850.03850.03850.03850.0385-
Jun 21, 20240.03800.03800.03800.03800.0380-
Jun 20, 20240.03800.03800.03800.03800.0380-
Jun 19, 20240.03850.03850.03850.03850.0385-
Jun 18, 20240.03800.03800.03800.03800.0380-
Jun 17, 20240.03800.03800.03800.03800.0380-
Jun 14, 20240.03900.03900.03900.03900.0390-
Jun 13, 20240.03850.03850.03850.03850.0385-
Jun 12, 20240.03900.03900.03900.03900.0390-
Jun 11, 20240.03900.03900.03900.03900.0390-
Jun 10, 20240.03850.03850.03850.03850.0385-
Jun 7, 20240.03850.03850.03850.03850.0385-
Jun 6, 20240.03850.03850.03850.03850.0385-
Jun 5, 20240.03900.03900.03900.03900.0390-
Jun 4, 20240.03900.03900.03900.03900.0390-
Jun 3, 20240.03900.03900.03900.03900.0390-
May 31, 20240.03950.03950.03950.03950.0395-
May 30, 20240.03950.03950.03950.03950.0395-
May 29, 20240.04050.04050.04050.04050.0405-
May 28, 20240.03950.03950.03950.03950.0395-
May 27, 20240.04050.04050.04050.04050.0405-
May 24, 20240.04050.04050.04050.04050.0405-
May 23, 20240.04050.04050.04050.04050.0405-
May 22, 20240.04050.04050.04050.04050.0405-
May 21, 20240.04000.04000.04000.04000.0400-
May 20, 20240.04100.04100.04100.04100.0410-
May 17, 20240.04050.04050.04050.04050.0405-
May 16, 20240.04050.04050.04050.04050.0405-
May 15, 20240.04100.04100.04100.04100.0410-
May 14, 20240.04050.04050.04050.04050.0405-
May 13, 20240.04100.04100.04100.04100.0410-
May 10, 20240.04050.04050.04050.04050.0405-
May 9, 20240.04050.04050.04050.04050.0405-
May 8, 20240.04100.04100.04100.04100.0410-
May 7, 20240.04200.04200.04200.04200.0420-
May 6, 20240.04150.04150.04150.04150.0415-
May 3, 20240.04100.04100.04100.04100.0410-
May 2, 20240.04100.04100.04100.04100.0410-
Apr 30, 20240.04200.04200.04200.04200.0420-
Apr 29, 20240.04150.04150.04150.04150.0415-
Apr 26, 20240.04250.04250.04250.04250.0425-
Apr 25, 20240.04250.04250.04250.04250.0425-
Apr 24, 20240.04250.04250.04250.04250.0425-
Apr 23, 20240.04300.04300.04300.04300.0430-
Apr 22, 2024 0.00129125 Dividend
Apr 22, 20240.04300.04300.04300.04300.0430-
Apr 19, 20240.04400.04400.04400.0440-24.9560200
Apr 18, 20240.04400.04400.04400.0440-24.9560-
Apr 17, 20240.04400.04400.04400.0440-24.9560-

Related Tickers

PTBRY PT Bank Negara Indonesia (Persero) Tbk
11.34
0.00%
 
MCOR.JK PT Bank China Construction Bank Indonesia Tbk
67.00
0.00%
 
MEGA.JK PT Bank Mega Tbk
3,470.00
-1.42%
 
BBHI.JK PT Allo Bank Indonesia Tbk
675.00
+3.85%
 
BKRKF PT Bank Rakyat Indonesia (Persero) Tbk
0.2200
0.00%
 
MCB Metropolitan Bank Holding Corp.
54.27
-0.68%
 
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
3,620.00
-0.55%