IDX · BINO · stock
PT Perma Plasindo Tbk (BINO) stock price history
Every IDX trading session of PT Perma Plasindo Tbk from Nov 25, 2021 to Sep 28, 2026: 1,162 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BINO adjusted close, 2021 to 2026
- IDR 312.00
- All time high, 2024
- IDR 188.00
- 52 week high, IDR 81.00 low
- 1,162
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BINO key facts
- PT Perma Plasindo Tbk (BINO) closed at IDR 104.00 on Sep 28, 2026 on IDX.
- BINO's all time high close is IDR 312.00, set on Sep 6, 2024; its all time low close is IDR 82.00 on Jun 8, 2026.
- BINO's 52 week range is IDR 81.00 to IDR 188.00.
- BINO returned -17.5% over the year to Sep 28, 2026.
- Since Nov 25, 2021 BINO returned -37%, -9.0% a year compounded.
- BINO's deepest drawdown was -73.7% from Sep 6, 2024 to Jun 8, 2026.
- DataCedar holds 1,162 daily sessions of BINO history from Nov 25, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BINO price chart, 2021 to 2026
BINO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | +14.3% |
| 6 months | -15.4% |
| Year to date | -24.6% |
| 1 year | -17.5% |
| 3 years | -13.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 25, 2021 | -36.6% |
| Compound annual growth, 4.8 years | -9.0% |
BINO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 312.00 on Sep 6, 2024
- All time low close
- IDR 82.00 on Jun 8, 2026
- 52 week high
- IDR 188.00 on Nov 27, 2025
- 52 week low
- IDR 81.00 on Jun 8, 2026
- Deepest drawdown
- -73.7% from Sep 6, 2024 to Jun 8, 2026, not yet recovered
- Best single session
- +34.6% on Sep 4, 2024
- Worst single session
- -29.0% on Mar 24, 2025
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2024, +27%
- Worst calendar year
- 2025, -16%
BINO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 25, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 139.00 | IDR 170.00 | IDR 81.00 | IDR 104.00 | -24.6% | 267M | 178 |
| 2025 | IDR 166.00 | IDR 193.00 | IDR 104.00 | IDR 138.00 | -16.4% | 1.1B | 236 |
| 2024 | IDR 129.43 | IDR 338.00 | IDR 121.47 | IDR 165.00 | +27.5% | 985.5M | 237 |
| 2023 | IDR 132.52 | IDR 134.50 | IDR 103.84 | IDR 129.43 | -1.6% | 426M | 239 |
| 2022 | IDR 146.25 | IDR 171.77 | IDR 117.78 | IDR 131.53 | -8.8% | 1.5B | 246 |
| 2021 | IDR 168.82 | IDR 182.56 | IDR 132.51 | IDR 144.28 | n/a | 1.4B | 26 |
BINO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 104.00 | -11.1% |
| August 2026 | IDR 117.00 | +8.3% |
| July 2026 | IDR 108.00 | +20.0% |
| June 2026 | IDR 90.00 | -16.7% |
| May 2026 | IDR 108.00 | -11.5% |
| April 2026 | IDR 122.00 | +1.7% |
| March 2026 | IDR 120.00 | -5.5% |
| February 2026 | IDR 127.00 | -4.5% |
| January 2026 | IDR 133.00 | -3.6% |
| December 2025 | IDR 138.00 | -10.4% |
| November 2025 | IDR 154.00 | +19.4% |
| October 2025 | IDR 129.00 | +1.6% |
About the BINO data
Daily bars. 1,162 sessions from Nov 25, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BINO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BINO share price history
