PT Perma Plasindo Tbk(ID:BINO)
Rp91.00-2.00 (-2.15%)
ID:BINO
PT Perma Plasindo Tbk historical prices
Rp91.00
At close:-2.00 (-2.15%)
PT Perma Plasindo Tbk (BINO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 94.00 | 94.00 | 90.00 | 91.00 | 91.00 | -2.15% | 133,600 | 0.15 |
| Nov 10, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 0.00% | 31,300 | 0.04 |
| Nov 09, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 0.00% | 17,900 | 0.02 |
| Nov 06, 2026 | 93.00 | 93.00 | 90.00 | 93.00 | 93.00 | 0.00% | 461,500 | 0.47 |
| Nov 05, 2026 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | 0.00% | 130,000 | 0.13 |
| Nov 04, 2026 | 93.00 | 93.00 | 90.00 | 93.00 | 93.00 | 0.00% | 685,900 | 0.69 |
| Nov 03, 2026 | 97.00 | 97.00 | 91.00 | 93.00 | 93.00 | -4.12% | 964,300 | 0.97 |
| Nov 02, 2026 | 92.00 | 97.00 | 89.00 | 97.00 | 97.00 | +4.30% | 194,300 | 0.17 |
| Oct 30, 2026 | 93.00 | 96.00 | 88.00 | 93.00 | 93.00 | 0.00% | 105,900 | 0.09 |
| Oct 29, 2026 | 95.00 | 96.00 | 89.00 | 93.00 | 93.00 | -1.06% | 314,700 | 0.28 |
| Oct 28, 2026 | 96.00 | 96.00 | 92.00 | 94.00 | 94.00 | -2.08% | 330,800 | 0.29 |
| Oct 27, 2026 | 97.00 | 97.00 | 92.00 | 96.00 | 96.00 | -1.03% | 609,300 | 0.54 |
| Oct 26, 2026 | 99.00 | 99.00 | 91.00 | 97.00 | 97.00 | +1.04% | 136,100 | 0.12 |
| Oct 23, 2026 | 99.00 | 100.00 | 96.00 | 96.00 | 96.00 | -3.03% | 110,800 | 0.08 |
| Oct 22, 2026 | 94.00 | 101.00 | 94.00 | 99.00 | 99.00 | -1.00% | 759,300 | 0.53 |
| Oct 21, 2026 | 95.00 | 101.00 | 90.00 | 100.00 | 100.00 | +5.26% | 503,500 | 0.35 |
| Oct 20, 2026 | 87.00 | 96.00 | 87.00 | 95.00 | 95.00 | +9.20% | 216,800 | 0.15 |
| Oct 19, 2026 | 86.00 | 88.00 | 80.00 | 87.00 | 87.00 | +1.16% | 1,268,200 | 0.88 |
| Oct 16, 2026 | 95.00 | 95.00 | 83.00 | 86.00 | 86.00 | -11.34% | 1,718,100 | 1.21 |
| Oct 15, 2026 | 99.00 | 102.00 | 96.00 | 97.00 | 97.00 | -1.02% | 598,900 | 0.41 |
| Oct 14, 2026 | 104.00 | 105.00 | 96.00 | 98.00 | 98.00 | -5.77% | 5,962,600 | 3.40 |
| Oct 13, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 0.00% | 266,500 | 0.15 |
| Oct 12, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 175,400 | 0.10 |
| Oct 09, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | +1.92% | 257,900 | 0.15 |
| Oct 08, 2026 | 105.00 | 109.00 | 103.00 | 104.00 | 104.00 | -2.80% | 305,500 | 0.18 |
| Oct 07, 2026 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | +0.94% | 319,200 | 0.18 |
| Oct 06, 2026 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | +0.95% | 738,900 | 0.43 |
| Oct 05, 2026 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | -2.78% | 266,400 | 0.15 |
| Oct 02, 2026 | 103.00 | 109.00 | 103.00 | 108.00 | 108.00 | -0.92% | 148,300 | 0.09 |
| Oct 01, 2026 | 107.00 | 109.00 | 103.00 | 109.00 | 109.00 | +1.87% | 672,900 | 0.39 |
| Sep 30, 2026 | 105.00 | 113.00 | 105.00 | 107.00 | 107.00 | +1.90% | 258,600 | 0.15 |
| Sep 29, 2026 | 104.00 | 113.00 | 104.00 | 105.00 | 105.00 | +0.96% | 490,300 | 0.29 |
| Sep 28, 2026 | 112.00 | 115.00 | 104.00 | 104.00 | 104.00 | -5.45% | 2,015,500 | 1.19 |
| Sep 25, 2026 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.00% | 1,004,900 | 0.59 |
| Sep 24, 2026 | 116.00 | 116.00 | 109.00 | 110.00 | 110.00 | -3.51% | 3,696,900 | 2.25 |
| Sep 23, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | +0.88% | 183,800 | 0.11 |
| Sep 22, 2026 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | -2.59% | 517,099 | 0.32 |
| Sep 21, 2026 | 115.00 | 121.00 | 115.00 | 116.00 | 116.00 | +0.87% | 621,200 | 0.38 |
| Sep 18, 2026 | 117.00 | 131.00 | 115.00 | 115.00 | 115.00 | -0.86% | 7,446,500 | 4.92 |
| Sep 17, 2026 | 117.00 | 120.00 | 114.00 | 116.00 | 116.00 | 0.00% | 251,800 | 0.17 |
| Sep 16, 2026 | 119.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.69% | 173,400 | 0.11 |
| Sep 15, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.00% | 96,700 | 0.06 |
| Sep 14, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -1.67% | 187,900 | 0.12 |
| Sep 11, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | +0.84% | 543,700 | 0.36 |
| Sep 10, 2026 | 120.00 | 123.00 | 115.00 | 119.00 | 119.00 | -0.83% | 847,500 | 0.57 |
| Sep 09, 2026 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 0.00% | 181,300 | 0.12 |
| Sep 08, 2026 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 0.00% | 194,600 | 0.13 |
| Sep 07, 2026 | 117.00 | 122.00 | 117.00 | 120.00 | 120.00 | 0.00% | 281,800 | 0.19 |
| Sep 04, 2026 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 0.00% | 553,000 | 0.37 |
| Sep 03, 2026 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | +1.69% | 979,700 | 0.65 |
