Prima Andalan Mandiri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 5,975.00 | 6,050.00 | 5,925.00 | 5,975.00 | 4,856.28 | 614,900 |
| 2024-05-06 | 6,025.00 | 6,025.00 | 5,900.00 | 5,950.00 | 4,835.96 | 260,300 |
| 2024-05-03 | 6,050.00 | 6,100.00 | 5,950.00 | 6,000.00 | 4,876.60 | 103,500 |
| 2024-05-02 | 6,025.00 | 6,200.00 | 6,000.00 | 6,025.00 | 4,896.92 | 383,800 |
| 2024-04-30 | 5,950.00 | 6,025.00 | 5,850.00 | 6,000.00 | 4,876.60 | 152,000 |
| 2024-04-29 | 5,975.00 | 6,025.00 | 5,875.00 | 5,900.00 | 4,795.32 | 116,400 |
| 2024-04-26 | 5,900.00 | 5,975.00 | 5,875.00 | 5,975.00 | 4,856.28 | 97,700 |
| 2024-04-25 | 5,950.00 | 5,975.00 | 5,850.00 | 5,900.00 | 4,795.32 | 133,200 |
| 2024-04-24 | 6,000.00 | 6,000.00 | 5,850.00 | 5,850.00 | 4,754.69 | 67,600 |
| 2024-04-23 | 6,000.00 | 6,000.00 | 5,900.00 | 5,975.00 | 4,856.28 | 99,200 |
| 2024-04-22 | 5,900.00 | 6,000.00 | 5,825.00 | 5,950.00 | 4,835.96 | 59,700 |
| 2024-04-19 | 5,925.00 | 5,950.00 | 5,825.00 | 5,900.00 | 4,795.32 | 44,000 |
| 2024-04-18 | 5,925.00 | 5,950.00 | 5,850.00 | 5,925.00 | 4,815.64 | 81,700 |
| 2024-04-17 | 5,925.00 | 5,950.00 | 5,850.00 | 5,900.00 | 4,795.32 | 59,400 |
| 2024-04-16 | 5,825.00 | 5,950.00 | 5,825.00 | 5,925.00 | 4,815.64 | 198,100 |
| 2024-04-05 | 5,900.00 | 5,900.00 | 5,775.00 | 5,825.00 | 4,734.37 | 148,800 |
| 2024-04-04 | 5,850.00 | 5,900.00 | 5,750.00 | 5,850.00 | 4,754.69 | 121,100 |
| 2024-04-03 | 5,825.00 | 5,850.00 | 5,750.00 | 5,825.00 | 4,734.37 | 211,800 |
| 2024-04-02 | 5,750.00 | 5,825.00 | 5,750.00 | 5,825.00 | 4,734.37 | 31,100 |
| 2024-04-01 | 5,800.00 | 5,800.00 | 5,725.00 | 5,750.00 | 4,673.41 | 84,900 |
| 2024-03-28 | 5,900.00 | 5,925.00 | 5,775.00 | 5,800.00 | 4,714.05 | 164,900 |
| 2024-03-27 | 5,950.00 | 5,950.00 | 5,825.00 | 5,825.00 | 4,734.37 | 21,600 |
| 2024-03-26 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,795.32 | 0 |
| 2024-03-25 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,795.32 | 0 |
| 2024-03-22 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 4,795.32 | 17,900 |
| 2024-03-21 | 5,825.00 | 5,900.00 | 5,800.00 | 5,900.00 | 4,795.32 | 40,800 |
| 2024-03-20 | 5,850.00 | 5,900.00 | 5,825.00 | 5,875.00 | 4,775.00 | 131,700 |
| 2024-03-19 | 5,825.00 | 5,900.00 | 5,700.00 | 5,875.00 | 4,775.00 | 102,800 |
| 2024-03-18 | 5,900.00 | 5,925.00 | 5,775.00 | 5,825.00 | 4,734.37 | 36,400 |
| 2024-03-15 | 5,875.00 | 5,950.00 | 5,825.00 | 5,825.00 | 4,734.37 | 84,900 |
| 2024-03-14 | 5,875.00 | 5,950.00 | 5,875.00 | 5,875.00 | 4,775.00 | 47,000 |
| 2024-03-13 | 5,875.00 | 5,900.00 | 5,800.00 | 5,800.00 | 4,714.05 | 22,800 |
| 2024-03-08 | 5,925.00 | 5,925.00 | 5,825.00 | 5,875.00 | 4,775.00 | 8,400 |
| 2024-03-07 | 5,950.00 | 5,950.00 | 5,825.00 | 5,925.00 | 4,815.64 | 62,600 |
| 2024-03-06 | 5,875.00 | 5,925.00 | 5,800.00 | 5,900.00 | 4,795.32 | 47,500 |
| 2024-03-05 | 5,900.00 | 5,925.00 | 5,825.00 | 5,875.00 | 4,775.00 | 14,400 |
| 2024-03-04 | 5,850.00 | 5,900.00 | 5,800.00 | 5,850.00 | 4,754.69 | 66,100 |
| 2024-03-01 | 5,825.00 | 5,850.00 | 5,775.00 | 5,850.00 | 4,754.69 | 45,300 |
| 2024-02-29 | 5,750.00 | 5,825.00 | 5,750.00 | 5,750.00 | 4,673.41 | 5,300 |
| 2024-02-28 | 5,775.00 | 5,825.00 | 5,775.00 | 5,825.00 | 4,734.37 | 94,800 |
| 2024-02-27 | 5,875.00 | 5,950.00 | 5,725.00 | 5,775.00 | 4,693.73 | 135,200 |
| 2024-02-26 | 5,875.00 | 5,950.00 | 5,800.00 | 5,875.00 | 4,775.00 | 77,000 |
| 2024-02-23 | 5,750.00 | 5,950.00 | 5,725.00 | 5,800.00 | 4,714.05 | 177,200 |
| 2024-02-22 | 5,775.00 | 5,850.00 | 5,700.00 | 5,750.00 | 4,673.41 | 16,700 |
| 2024-02-21 | 5,925.00 | 5,925.00 | 5,700.00 | 5,850.00 | 4,754.69 | 32,200 |
| 2024-02-20 | 5,975.00 | 5,975.00 | 5,925.00 | 5,950.00 | 4,835.96 | 12,300 |
| 2024-02-19 | 5,975.00 | 6,000.00 | 5,875.00 | 5,975.00 | 4,856.28 | 21,100 |
| 2024-02-16 | 5,950.00 | 5,975.00 | 5,900.00 | 5,975.00 | 4,856.28 | 42,500 |
| 2024-02-15 | 5,975.00 | 6,000.00 | 5,900.00 | 5,950.00 | 4,835.96 | 111,600 |
| 2024-02-13 | 5,975.00 | 6,000.00 | 5,900.00 | 5,975.00 | 4,856.28 | 52,100 |
| 2024-02-12 | 5,950.00 | 6,000.00 | 5,875.00 | 5,975.00 | 4,856.28 | 62,000 |
| 2024-02-07 | 5,875.00 | 5,975.00 | 5,850.00 | 5,925.00 | 4,815.64 | 40,100 |
| 2024-02-06 | 5,900.00 | 5,975.00 | 5,850.00 | 5,900.00 | 4,795.32 | 17,200 |
| 2024-02-05 | 5,900.00 | 5,950.00 | 5,825.00 | 5,850.00 | 4,754.69 | 131,700 |
| 2024-02-02 | 5,825.00 | 5,900.00 | 5,750.00 | 5,825.00 | 4,734.37 | 68,900 |
| 2024-02-01 | 5,825.00 | 5,900.00 | 5,800.00 | 5,825.00 | 4,734.37 | 37,000 |
| 2024-01-31 | 5,800.00 | 5,850.00 | 5,800.00 | 5,800.00 | 4,714.05 | 49,800 |
| 2024-01-30 | 5,800.00 | 5,850.00 | 5,775.00 | 5,800.00 | 4,714.05 | 89,100 |
| 2024-01-29 | 5,825.00 | 5,850.00 | 5,725.00 | 5,800.00 | 4,714.05 | 27,700 |
| 2024-01-26 | 5,675.00 | 5,850.00 | 5,600.00 | 5,700.00 | 4,632.77 | 154,200 |
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.