Prima Andalan Mandiri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 4,729.29 | 12,100 |
| 2024-08-06 | 5,400.00 | 5,450.00 | 5,300.00 | 5,400.00 | 4,729.29 | 20,400 |
| 2024-08-05 | 5,475.00 | 5,500.00 | 5,375.00 | 5,400.00 | 4,729.29 | 14,400 |
| 2024-08-02 | 5,400.00 | 5,500.00 | 5,400.00 | 5,475.00 | 4,794.98 | 11,700 |
| 2024-08-01 | 5,400.00 | 5,400.00 | 5,350.00 | 5,400.00 | 4,729.29 | 28,600 |
| 2024-07-31 | 5,450.00 | 5,450.00 | 5,350.00 | 5,400.00 | 4,729.29 | 18,900 |
| 2024-07-30 | 5,500.00 | 5,500.00 | 5,425.00 | 5,425.00 | 4,751.19 | 27,200 |
| 2024-07-29 | 5,475.00 | 5,525.00 | 5,450.00 | 5,500.00 | 4,816.87 | 8,800 |
| 2024-07-26 | 5,475.00 | 5,500.00 | 5,450.00 | 5,450.00 | 4,773.08 | 9,600 |
| 2024-07-25 | 5,525.00 | 5,525.00 | 5,475.00 | 5,500.00 | 4,816.87 | 14,400 |
| 2024-07-24 | 5,525.00 | 5,600.00 | 5,475.00 | 5,525.00 | 4,838.77 | 19,000 |
| 2024-07-23 | 5,475.00 | 5,550.00 | 5,450.00 | 5,450.00 | 4,773.08 | 33,700 |
| 2024-07-22 | 5,500.00 | 5,500.00 | 5,425.00 | 5,475.00 | 4,794.98 | 35,500 |
| 2024-07-19 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 4,773.08 | 31,600 |
| 2024-07-18 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 4,816.87 | 8,100 |
| 2024-07-17 | 5,500.00 | 5,525.00 | 5,400.00 | 5,400.00 | 4,729.29 | 19,400 |
| 2024-07-16 | 5,475.00 | 5,475.00 | 5,400.00 | 5,450.00 | 4,773.08 | 25,900 |
| 2024-07-15 | 5,450.00 | 5,500.00 | 5,450.00 | 5,475.00 | 4,794.98 | 26,100 |
| 2024-07-12 | 5,375.00 | 5,475.00 | 5,350.00 | 5,450.00 | 4,773.08 | 67,800 |
| 2024-07-11 | 5,400.00 | 5,400.00 | 5,350.00 | 5,400.00 | 4,729.29 | 27,400 |
| 2024-07-10 | 5,375.00 | 5,425.00 | 5,375.00 | 5,375.00 | 4,707.40 | 30,500 |
| 2024-07-09 | 5,325.00 | 5,400.00 | 5,325.00 | 5,350.00 | 4,685.50 | 23,100 |
| 2024-07-08 | 5,300.00 | 5,350.00 | 5,250.00 | 5,325.00 | 4,663.61 | 41,600 |
| 2024-07-05 | 5,275.00 | 5,325.00 | 5,275.00 | 5,275.00 | 4,619.82 | 84,300 |
| 2024-07-04 | 5,250.00 | 5,300.00 | 5,200.00 | 5,275.00 | 4,619.82 | 5,200 |
| 2024-07-03 | 5,300.00 | 5,300.00 | 5,125.00 | 5,250.00 | 4,597.92 | 238,700 |
| 2024-07-02 | 5,275.00 | 5,300.00 | 5,200.00 | 5,200.00 | 4,554.13 | 8,800 |
| 2024-07-01 | 5,250.00 | 5,375.00 | 5,200.00 | 5,275.00 | 4,619.82 | 127,700 |
| 2024-06-28 | 5,250.00 | 5,250.00 | 5,075.00 | 5,250.00 | 4,597.92 | 151,700 |
| 2024-06-27 | 5,175.00 | 5,225.00 | 5,175.00 | 5,175.00 | 4,532.24 | 5,700 |
| 2024-06-26 | 5,250.00 | 5,275.00 | 5,150.00 | 5,250.00 | 4,597.92 | 89,900 |
| 2024-06-25 | 5,200.00 | 5,300.00 | 5,150.00 | 5,250.00 | 4,597.92 | 134,300 |
| 2024-06-24 | 5,200.00 | 5,275.00 | 5,175.00 | 5,200.00 | 4,554.13 | 91,400 |
| 2024-06-21 | 5,200.00 | 5,275.00 | 5,150.00 | 5,275.00 | 4,619.82 | 31,200 |
| 2024-06-20 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 4,554.13 | 37,600 |
| 2024-06-19 | 5,275.00 | 5,275.00 | 5,175.00 | 5,175.00 | 4,532.24 | 9,600 |
| 2024-06-14 | 5,275.00 | 5,275.00 | 5,175.00 | 5,275.00 | 4,619.82 | 188,700 |
| 2024-06-13 | 5,200.00 | 5,300.00 | 5,200.00 | 5,275.00 | 4,619.82 | 137,600 |
| 2024-06-12 | 5,250.00 | 5,275.00 | 5,150.00 | 5,250.00 | 4,597.92 | 38,500 |
| 2024-06-11 | 5,250.00 | 5,325.00 | 5,225.00 | 5,250.00 | 4,597.92 | 120,300 |
| 2024-06-10 | 5,350.00 | 5,375.00 | 5,225.00 | 5,325.00 | 4,663.61 | 75,000 |
| 2024-06-07 | 5,350.00 | 5,500.00 | 5,250.00 | 5,350.00 | 4,685.50 | 249,100 |
| 2024-06-06 | 5,375.00 | 5,375.00 | 5,325.00 | 5,350.00 | 4,685.50 | 4,100 |
| 2024-06-05 | 5,375.00 | 5,475.00 | 5,350.00 | 5,350.00 | 4,685.50 | 72,100 |
| 2024-06-04 | 5,375.00 | 5,400.00 | 5,250.00 | 5,375.00 | 4,707.40 | 231,200 |
| 2024-06-03 | 5,450.00 | 5,475.00 | 5,250.00 | 5,300.00 | 4,641.71 | 356,400 |
| 2024-05-31 | 5,400.00 | 5,500.00 | 5,325.00 | 5,400.00 | 4,729.29 | 212,700 |
| 2024-05-30 | 5,375.00 | 5,475.00 | 5,375.00 | 5,400.00 | 4,729.29 | 94,600 |
| 2024-05-29 | 5,350.00 | 5,500.00 | 5,300.00 | 5,400.00 | 4,729.29 | 132,500 |
| 2024-05-28 | 5,400.00 | 5,400.00 | 5,300.00 | 5,350.00 | 4,685.50 | 7,900 |
| 2024-05-27 | 5,350.00 | 5,450.00 | 5,275.00 | 5,400.00 | 4,729.29 | 33,500 |
| 2024-05-22 | 5,325.00 | 5,500.00 | 5,275.00 | 5,400.00 | 4,729.29 | 61,600 |
| 2024-05-21 | 5,400.00 | 5,425.00 | 5,300.00 | 5,325.00 | 4,663.61 | 67,100 |
| 2024-05-20 | 5,375.00 | 5,400.00 | 5,300.00 | 5,300.00 | 4,641.71 | 10,400 |
| 2024-05-17 | 5,550.00 | 5,550.00 | 5,275.00 | 5,375.00 | 4,707.40 | 34,400 |
| 2024-05-16 | 5,250.00 | 5,525.00 | 5,150.00 | 5,400.00 | 4,729.29 | 70,600 |
| 2024-05-15 | 5,025.00 | 5,325.00 | 4,800.00 | 5,300.00 | 4,641.71 | 205,000 |
| 2024-05-14 | 5,350.00 | 5,350.00 | 4,990.00 | 5,025.00 | 4,400.87 | 93,300 |
| 2024-05-13 | 5,400.00 | 5,550.00 | 5,200.00 | 5,350.00 | 4,685.50 | 111,200 |
| 2024-05-08 | 5,550.00 | 5,700.00 | 5,400.00 | 5,450.00 | 4,773.08 | 589,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 200.0000 IDR |
| 2025-11-27 | 80.0000 IDR |
| 2025-05-14 | 195.0000 IDR |
| 2024-11-29 | 110.0000 IDR |
| 2024-05-08 | 430.0000 IDR |
| 2023-11-21 | 250.0000 IDR |
| 2023-05-05 | 650.0000 IDR |
| 2022-11-23 | 350.0000 IDR |
| 2022-05-13 | 460.0000 IDR |
| 2021-11-26 | 211.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.