PT Bank Permata Tbk (FRA:85C)
Germany
· Delayed Price · Currency is EUR 0.248
+0.006 (2.48%)
Last updated: Dec 5, 2025, 8:18 AM CET
PT Bank Permata Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | - |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 2,000 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 370 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 600 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.61% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | - |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,040 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | 1,161 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.57% | - |
| Nov 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.38% | 150 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | - |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 80 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | 457 |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.52% | - |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | - |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | 1,340 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.19% | - |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -7.43% | 600 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 23, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 4.23% | 19,600 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Oct 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.14% | 400 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.26% | 240 |
| Oct 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,080 |
| Oct 16, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.10% | 40 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | 120 |
| Oct 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -6.43% | 740 |
| Oct 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.68% | - |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.55% | - |
| Oct 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.40% | - |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | 572 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | - |
| Oct 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.74% | 40 |
| Oct 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.82% | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.97% | - |
| Sep 29, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 24.80% | 8,570 |
| Sep 26, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | 4.17% | 32,572 |
| Sep 25, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 86,585 |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | 90,000 |
| Sep 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.03% | 112,304 |
| Sep 22, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 18.97% | 1,000 |
| Sep 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 26 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.73% | - |
| Sep 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.69% | - |
| Sep 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 10.71% | 54,686 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.44% | - |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.81% | - |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | - |
| Sep 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.96% | 300 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.43% | 400 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | - |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | - |
| Sep 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | - |
| Sep 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.29% | 100 |
| Sep 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| Sep 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.55% | - |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Aug 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.95% | 16,280 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | - |
| Aug 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 100 |
| Aug 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.92% | - |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | - |
| Aug 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | - |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | - |
| Aug 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.60% | - |
| Aug 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.75% | - |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 380 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | - |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | 10,656 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,800 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | - |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.48% | 2,188 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | - |
| Jul 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.19% | 1,388 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.68% | 2,000 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.70% | - |
| Jul 24, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 18.71% | 5,461 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | - |
| Jul 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.39% | 640 |
| Jul 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.59% | 996 |
| Jul 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | - |
| Jul 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | - |