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

Stuttgart - Delayed Quote EUR

PT Bank Permata Tbk (85C.SG)

Compare
0.1030
-0.0010
(-0.96%)
At close: April 17 at 8:11:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.10300.10300.10300.10300.1030-
Apr 16, 20250.10500.10500.10400.10400.1040280
Apr 15, 20250.10600.10600.10600.10600.1060-
Apr 14, 20250.11000.11000.11000.11000.1100-
Apr 11, 20250.11400.11400.11400.11400.1140-
Apr 10, 20250.11700.11700.11500.11500.1150-
Apr 9, 20250.10800.11000.10800.11000.1100400
Apr 8, 20250.11300.11300.07950.07950.07956,000
Apr 7, 20250.13000.13000.13000.13000.1300-
Apr 4, 20250.13300.13300.13300.13300.1330-
Apr 3, 20250.13300.13300.13300.13300.1330-
Apr 2, 20250.13400.13400.13400.13400.1340-
Apr 1, 20250.13400.13400.13400.13400.1340-
Mar 31, 20250.10000.10000.10000.10000.1000-
Mar 28, 20250.10000.10000.10000.10000.1000-
Mar 27, 20250.12900.12900.12900.12900.1290-
Mar 26, 20250.12300.12600.12300.12600.1260-
Mar 25, 20250.12300.12300.12300.12300.1230-
Mar 24, 20250.11800.11800.11800.11800.1180-
Mar 21, 20250.11900.11900.11900.11900.1190-
Mar 20, 20250.12400.12400.12400.12400.1240-
Mar 19, 20250.12300.12300.12300.12300.1230-
Mar 18, 20250.12100.12100.12100.12100.1210-
Mar 17, 20250.12300.12300.12300.12300.1230-
Mar 14, 20250.11900.11900.11900.11900.1190-
Mar 13, 20250.10700.10700.10700.10700.1070-
Mar 12, 20250.12700.13200.12700.13000.130052,000
Mar 11, 20250.12700.13200.12700.13200.132052,000
Mar 10, 20250.13200.13200.13200.13200.1320-
Mar 7, 20250.13100.13100.13100.13100.1310-
Mar 6, 20250.13100.13100.12900.12900.129010,000
Mar 5, 20250.13100.13100.13100.13100.1310-
Mar 4, 20250.12500.12500.12400.12400.1240160
Mar 3, 20250.11500.11500.11500.11500.1150-
Feb 28, 20250.11300.11300.11300.11300.1130-
Feb 27, 20250.10700.10700.10700.10700.1070-
Feb 26, 20250.12300.12300.10700.10700.1070-
Feb 25, 20250.12300.12300.12300.12300.1230-
Feb 24, 20250.12100.12100.12100.12100.1210-
Feb 21, 20250.10200.10800.10200.10800.1080930
Feb 20, 20250.09250.09250.09200.09200.0920400
Feb 19, 20250.09000.09200.09000.09200.0920-
Feb 18, 20250.08300.08300.08300.08300.0830-
Feb 17, 20250.08050.08050.08050.08050.0805-
Feb 14, 20250.07300.07300.07300.07300.0730-
Feb 13, 20250.06800.06800.06800.06800.0680-
Feb 12, 20250.06550.06550.06550.06550.0655-
Feb 11, 20250.06450.06450.06450.06450.0645-
Feb 10, 20250.06400.06400.06400.06400.0640-
Feb 7, 20250.06550.06550.06500.06500.0650-
Feb 6, 20250.06500.06500.06500.06500.0650-
Feb 5, 20250.06450.06450.06450.06450.0645-
Feb 4, 20250.06550.06650.06550.06650.0665440
Feb 3, 20250.06400.06400.06400.06400.0640-
Jan 31, 20250.07050.07050.07050.07050.0705-
Jan 30, 20250.07000.07050.07000.07050.0705300
Jan 29, 20250.07350.07350.07350.07350.0735-
Jan 28, 20250.07000.10300.07000.07350.073536,800
Jan 27, 20250.07000.07000.07000.07000.0700-
Jan 24, 20250.07000.07000.07000.07000.0700-
Jan 23, 20250.07000.07000.07000.07000.0700-
Jan 22, 20250.06350.07000.06350.07000.07002,620
Jan 21, 20250.06000.06000.06000.06000.0600-
Jan 20, 20250.06250.06250.06250.06250.0625-
Jan 17, 20250.05900.05900.05900.05900.0590-
Jan 16, 20250.05900.05900.05900.05900.0590-
Jan 15, 20250.05600.05600.05600.05600.0560-
Jan 14, 20250.05150.05150.05150.05150.0515-
Jan 13, 20250.05000.05000.05000.05000.0500-
Jan 10, 20250.04800.04800.04800.04800.0480-
Jan 9, 20250.04400.04400.04400.04400.0440-
Jan 8, 20250.04450.04450.04450.04450.0445-
Jan 7, 20250.04500.04500.04500.04500.0450-
Jan 6, 20250.04500.04500.04500.04500.0450-
Jan 3, 20250.04500.04500.04400.04400.0440-
Jan 2, 20250.04400.04400.04400.04400.0440-
Dec 30, 20240.05000.05000.05000.05000.0500-
Dec 27, 20240.05000.05000.05000.05000.0500-
Dec 23, 20240.05000.05000.05000.05000.0500-
Dec 20, 20240.04300.04300.04300.04300.0430-
Dec 19, 20240.04200.04200.04200.04200.0420-
Dec 18, 20240.04400.04400.04400.04400.0440-
Dec 17, 20240.04500.04500.04500.04500.0450-
Dec 16, 20240.04500.04550.04500.04550.0455-
Dec 13, 20240.04500.04500.04500.04500.0450-
Dec 12, 20240.04550.04550.04550.04550.0455-
Dec 11, 20240.04600.04600.04600.04600.0460-
Dec 10, 20240.04600.04600.04600.04600.0460-
Dec 9, 20240.04700.04700.04700.04700.0470-
Dec 6, 20240.04550.04550.04550.04550.0455-
Dec 5, 20240.04550.04550.04550.04550.0455-
Dec 4, 20240.04600.04600.04600.04600.0460-
Dec 3, 20240.04550.04550.04550.04550.0455-
Dec 2, 20240.04450.04450.04450.04450.0445-
Nov 29, 20240.04450.04450.04450.04450.0445-
Nov 28, 20240.04650.04650.04650.04650.0465-
Nov 27, 20240.04650.04650.04650.04650.0465-
Nov 26, 20240.04700.04700.04700.04700.0470-
Nov 25, 20240.04700.04700.04700.04700.0470-
Nov 22, 20240.04850.04850.04850.04850.0485-
Nov 21, 20240.05100.05100.05100.05100.0510-
Nov 20, 20240.05100.05100.05100.05100.0510-
Nov 19, 20240.05150.05150.05150.05150.0515-
Nov 18, 20240.05200.05200.05200.05200.0520-
Nov 15, 20240.05100.05100.05100.05100.0510-
Nov 14, 20240.05300.05300.05300.05300.0530-
Nov 13, 20240.05450.05450.05450.05450.0545-
Nov 12, 20240.05150.05150.05150.05150.0515-
Nov 11, 20240.05150.05150.05150.05150.0515-
Nov 8, 20240.05250.05250.05250.05250.0525-
Nov 7, 20240.05050.05050.05050.05050.0505-
Nov 6, 20240.05200.05200.05200.05200.0520-
Nov 5, 20240.05150.05150.05150.05150.0515-
Nov 4, 20240.05150.05150.05150.05150.0515-
Nov 1, 20240.05550.05550.05550.05550.0555-
Oct 31, 20240.05600.05600.05600.05600.0560-
Oct 30, 20240.05350.05350.05350.05350.0535-
Oct 29, 20240.05600.05600.05600.05600.0560-
Oct 28, 20240.05900.05900.05900.05900.0590-
Oct 25, 20240.05750.05750.05750.05750.0575-
Oct 24, 20240.04950.04950.04950.04950.0495-
Oct 23, 20240.05000.05000.05000.05000.0500-
Oct 22, 20240.05100.05100.05100.05100.0510-
Oct 21, 20240.05100.05100.05100.05100.0510-
Oct 18, 20240.05200.05200.05200.05200.0520-
Oct 17, 20240.05100.05100.05100.05100.0510-
Oct 16, 20240.05050.05050.05050.05050.0505-
Oct 15, 20240.05050.05050.05050.05050.0505-
Oct 14, 20240.04900.04900.04900.04900.0490-
Oct 11, 20240.04850.04850.04850.04850.0485-
Oct 10, 20240.04750.04750.04750.04750.0475-
Oct 9, 20240.04850.04850.04850.04850.0485-
Oct 8, 20240.04750.04750.04750.04750.0475-
Oct 7, 20240.04750.04750.04750.04750.0475-
Oct 4, 20240.04800.04800.04800.04800.0480-
Oct 3, 20240.04900.04900.04900.04900.0490-
Oct 2, 20240.05400.05400.05400.05400.0540-
Oct 1, 20240.05500.05500.05500.05500.0550-
Sep 30, 20240.05650.05650.05650.05650.0565-
Sep 27, 20240.05650.05650.05650.05650.0565-
Sep 26, 20240.05550.05550.05550.05550.0555-
Sep 25, 20240.05550.05550.05550.05550.0555-
Sep 24, 20240.05500.05500.05500.05500.0550-
Sep 23, 20240.05500.05550.05500.05550.0555-
Sep 20, 20240.05550.05550.05500.05500.0550-
Sep 19, 20240.05500.05500.05500.05500.0550-
Sep 18, 20240.05500.05500.05500.05500.0550-
Sep 17, 20240.05550.05550.05500.05500.0550-
Sep 16, 20240.05500.05500.05450.05450.0545-
Sep 13, 20240.05700.05700.05700.05700.0570-
Sep 12, 20240.05700.05700.05700.05700.0570-
Sep 11, 20240.05700.05700.05700.05700.0570-
Sep 10, 20240.05700.05700.05700.05700.0570-
Sep 9, 20240.05800.05800.05800.05800.0580-
Sep 6, 20240.05500.05600.05500.05600.0560-
Sep 5, 20240.05600.05600.05500.05500.0550-
Sep 4, 20240.05500.05500.05500.05500.0550-
Sep 3, 20240.05650.05650.05650.05650.0565-
Sep 2, 20240.05850.05850.05850.05850.0585480
Aug 30, 20240.05600.05650.05600.05650.0565320
Aug 29, 20240.05950.05950.05950.05950.0595-
Aug 28, 20240.06500.06550.06500.06550.0655800
Aug 27, 20240.06600.06600.06600.06600.0660-
Aug 26, 20240.08150.08150.08150.08150.0815-
Aug 23, 20240.07000.07000.07000.07000.070080,000
Aug 22, 20240.05100.05100.05100.05100.05107,029
Aug 21, 20240.04100.04100.04100.04100.0410-
Aug 20, 20240.04150.04150.04150.04150.0415-
Aug 19, 20240.04050.04050.04050.04050.0405-
Aug 16, 20240.04000.04000.04000.04000.0400-
Aug 15, 20240.03950.03950.03950.03950.0395-
Aug 14, 20240.04000.04000.04000.04000.0400-
Aug 13, 20240.03900.03900.03900.03900.0390-
Aug 12, 20240.03850.03850.03850.03850.0385-
Aug 9, 20240.03900.03900.03900.03900.0390-
Aug 8, 20240.03850.03850.03850.03850.0385-
Aug 7, 20240.03850.03850.03850.03850.0385-
Aug 6, 20240.03800.03800.03800.03800.0380-
Aug 5, 20240.03750.03750.03750.03750.0375-
Aug 2, 20240.03950.03950.03950.03950.0395-
Aug 1, 20240.03900.03950.03900.03950.0395-
Jul 31, 20240.03850.03850.03850.03850.0385-
Jul 30, 20240.03800.03800.03800.03800.0380-
Jul 29, 20240.03800.03850.03800.03850.03854,400
Jul 26, 20240.03800.03800.03800.03800.0380-
Jul 25, 20240.03800.03800.03800.03800.0380-
Jul 24, 20240.03900.03900.03900.03900.0390-
Jul 23, 20240.03850.03850.03850.03850.0385-
Jul 22, 20240.03850.03850.03850.03850.0385-
Jul 19, 20240.03900.03900.03850.03850.0385-
Jul 18, 20240.03900.03900.03900.03900.0390-
Jul 17, 20240.03900.03900.03900.03900.0390-
Jul 16, 20240.03850.03850.03850.03850.0385-
Jul 15, 20240.03900.03900.03900.03900.0390-
Jul 12, 20240.03800.03800.03800.03800.0380-
Jul 11, 20240.03800.03800.03800.03800.03801,000
Jul 10, 20240.03800.03800.03800.03800.0380-
Jul 9, 20240.03800.03800.03800.03800.0380-
Jul 8, 20240.03800.03800.03800.03800.0380-
Jul 5, 20240.03750.03750.03750.03750.0375-
Jul 4, 20240.03750.03750.03750.03750.0375-
Jul 3, 20240.03750.03750.03700.03700.0370400
Jul 2, 20240.03750.03750.03750.03750.0375-
Jul 1, 20240.03750.03750.03750.03750.03751,000
Jun 28, 20240.03750.03750.03750.03750.0375-
Jun 27, 20240.03750.03750.03750.03750.0375-
Jun 26, 20240.03700.03750.03700.03750.0375-
Jun 25, 20240.03700.03700.03700.03700.0370-
Jun 24, 20240.03700.03700.03700.03700.03701,200
Jun 21, 20240.03650.03650.03650.03650.0365-
Jun 20, 20240.03650.03650.03650.03650.0365-
Jun 19, 20240.03650.03650.03650.03650.0365-
Jun 18, 20240.03650.03650.03650.03650.0365-
Jun 17, 20240.03650.03650.03650.03650.0365-
Jun 14, 20240.03800.03800.03800.03800.0380-
Jun 13, 20240.03800.03800.03800.03800.0380-
Jun 12, 20240.03800.03800.03800.03800.0380-
Jun 11, 20240.03800.03800.03800.03800.0380-
Jun 10, 20240.03800.03800.03800.03800.0380-
Jun 7, 20240.03800.03800.03800.03800.0380-
Jun 6, 20240.03800.03800.03800.03800.0380-
Jun 5, 20240.03800.03800.03800.03800.0380-
Jun 4, 20240.03800.03800.03800.03800.0380-
Jun 3, 20240.03800.03800.03800.03800.0380-
May 31, 20240.03750.03750.03750.03750.037584
May 30, 20240.03750.03800.03750.03800.0380-
May 29, 20240.03850.03850.03850.03850.0385-
May 28, 20240.03800.03800.03800.03800.0380-
May 27, 20240.03850.03850.03850.03850.0385-
May 24, 20240.03900.03900.03900.03900.0390-
May 23, 20240.04100.04500.04100.04500.0450-
May 22, 20240.04100.04100.04100.04100.0410200
May 21, 20240.03850.03850.03850.03850.0385-
May 20, 20240.03900.03900.03900.03900.0390-
May 17, 20240.03900.03900.03900.03900.0390-
May 16, 20240.03900.03900.03900.03900.0390-
May 15, 20240.04000.04000.04000.04000.0400-
May 14, 20240.03900.03900.03900.03900.0390-
May 13, 20240.03900.03900.03900.03900.0390-
May 10, 20240.04450.04450.04450.04450.0445-
May 9, 20240.04450.04450.04450.04450.0445-
May 8, 20240.03950.03950.03950.03950.0395-
May 7, 20240.04000.04000.04000.04000.0400-
May 6, 20240.04000.04000.04000.04000.0400400
May 3, 20240.03950.03950.03950.03950.0395-
May 2, 20240.03950.03950.03950.03950.0395-
Apr 30, 20240.04000.04000.04000.04000.0400-
Apr 29, 20240.04000.04000.04000.04000.0400-
Apr 26, 20240.04050.04050.04050.04050.0405-
Apr 25, 20240.04100.04100.04100.04100.0410-
Apr 24, 20240.04100.04100.04100.04100.0410-
Apr 23, 20240.04100.04100.04100.04100.0410240
Apr 22, 2024 0.00129125 Dividend
Apr 22, 20240.04150.04150.04150.04150.0415-
Apr 19, 20240.04200.04200.04200.0420-24.9580-
Apr 18, 20240.04250.04250.04250.0425-25.2551-
Apr 17, 20240.04200.04200.04200.0420-24.9580-

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%