Prima Andalan Mandiri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,675.00 | 5,850.00 | 5,600.00 | 5,700.00 | 4,632.77 | 154,200 |
| 2024-01-25 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 4,551.49 | 68,400 |
| 2024-01-24 | 5,700.00 | 5,700.00 | 5,575.00 | 5,600.00 | 4,551.49 | 42,500 |
| 2024-01-23 | 5,575.00 | 5,800.00 | 5,550.00 | 5,700.00 | 4,632.77 | 100,000 |
| 2024-01-22 | 5,650.00 | 5,650.00 | 5,550.00 | 5,575.00 | 4,531.17 | 9,200 |
| 2024-01-19 | 5,800.00 | 5,800.00 | 5,650.00 | 5,650.00 | 4,592.13 | 12,000 |
| 2024-01-18 | 5,700.00 | 5,825.00 | 5,675.00 | 5,800.00 | 4,714.05 | 28,100 |
| 2024-01-17 | 5,750.00 | 5,800.00 | 5,650.00 | 5,800.00 | 4,714.05 | 42,800 |
| 2024-01-16 | 5,850.00 | 5,875.00 | 5,700.00 | 5,750.00 | 4,673.41 | 28,900 |
| 2024-01-15 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 4,571.81 | 0 |
| 2024-01-12 | 5,625.00 | 5,700.00 | 5,550.00 | 5,625.00 | 4,571.81 | 84,200 |
| 2024-01-11 | 5,525.00 | 5,650.00 | 5,525.00 | 5,625.00 | 4,571.81 | 21,700 |
| 2024-01-10 | 5,575.00 | 5,675.00 | 5,525.00 | 5,525.00 | 4,490.54 | 90,500 |
| 2024-01-09 | 5,525.00 | 5,625.00 | 5,450.00 | 5,575.00 | 4,531.17 | 116,300 |
| 2024-01-08 | 5,600.00 | 5,625.00 | 5,500.00 | 5,525.00 | 4,490.54 | 63,200 |
| 2024-01-05 | 5,625.00 | 5,650.00 | 5,500.00 | 5,525.00 | 4,490.54 | 194,500 |
| 2024-01-04 | 5,500.00 | 5,750.00 | 5,500.00 | 5,625.00 | 4,571.81 | 84,400 |
| 2024-01-03 | 5,625.00 | 5,625.00 | 5,500.00 | 5,500.00 | 4,470.22 | 77,700 |
| 2024-01-02 | 5,650.00 | 5,650.00 | 5,525.00 | 5,650.00 | 4,592.13 | 125,800 |
| 2023-12-29 | 5,500.00 | 5,650.00 | 5,500.00 | 5,650.00 | 4,592.13 | 337,500 |
| 2023-12-28 | 5,625.00 | 5,650.00 | 5,500.00 | 5,625.00 | 4,571.81 | 295,200 |
| 2023-12-27 | 5,425.00 | 5,650.00 | 5,425.00 | 5,625.00 | 4,571.81 | 372,700 |
| 2023-12-22 | 5,400.00 | 5,500.00 | 5,375.00 | 5,500.00 | 4,470.22 | 225,100 |
| 2023-12-21 | 5,475.00 | 5,500.00 | 5,400.00 | 5,400.00 | 4,388.94 | 315,400 |
| 2023-12-20 | 5,425.00 | 5,500.00 | 5,425.00 | 5,475.00 | 4,449.90 | 179,500 |
| 2023-12-19 | 5,450.00 | 5,525.00 | 5,425.00 | 5,475.00 | 4,449.90 | 159,400 |
| 2023-12-18 | 5,450.00 | 5,500.00 | 5,400.00 | 5,475.00 | 4,449.90 | 136,100 |
| 2023-12-15 | 5,350.00 | 5,500.00 | 5,350.00 | 5,450.00 | 4,429.58 | 144,000 |
| 2023-12-14 | 5,400.00 | 5,450.00 | 5,350.00 | 5,400.00 | 4,388.94 | 85,800 |
| 2023-12-13 | 5,450.00 | 5,450.00 | 5,350.00 | 5,400.00 | 4,388.94 | 130,400 |
| 2023-12-12 | 5,350.00 | 5,475.00 | 5,325.00 | 5,450.00 | 4,429.58 | 52,300 |
| 2023-12-11 | 5,425.00 | 5,500.00 | 5,250.00 | 5,350.00 | 4,348.30 | 487,700 |
| 2023-12-08 | 5,350.00 | 5,425.00 | 5,175.00 | 5,425.00 | 4,409.26 | 155,100 |
| 2023-12-07 | 5,300.00 | 5,425.00 | 5,225.00 | 5,325.00 | 4,327.98 | 106,800 |
| 2023-12-06 | 5,250.00 | 5,300.00 | 5,200.00 | 5,275.00 | 4,287.34 | 77,200 |
| 2023-12-05 | 5,250.00 | 5,300.00 | 5,175.00 | 5,275.00 | 4,287.34 | 72,100 |
| 2023-12-04 | 5,200.00 | 5,275.00 | 5,200.00 | 5,275.00 | 4,287.34 | 98,700 |
| 2023-12-01 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 4,226.39 | 148,000 |
| 2023-11-30 | 5,275.00 | 5,275.00 | 5,100.00 | 5,200.00 | 4,226.39 | 73,100 |
| 2023-11-29 | 5,275.00 | 5,300.00 | 5,225.00 | 5,275.00 | 4,287.34 | 18,900 |
| 2023-11-28 | 5,275.00 | 5,300.00 | 5,175.00 | 5,250.00 | 4,267.03 | 152,900 |
| 2023-11-27 | 5,300.00 | 5,300.00 | 5,150.00 | 5,275.00 | 4,287.34 | 65,700 |
| 2023-11-24 | 5,275.00 | 5,300.00 | 5,250.00 | 5,250.00 | 4,267.03 | 13,700 |
| 2023-11-23 | 5,250.00 | 5,350.00 | 5,200.00 | 5,325.00 | 4,327.98 | 175,300 |
| 2023-11-22 | 5,225.00 | 5,300.00 | 5,025.00 | 5,250.00 | 4,267.03 | 136,300 |
| 2023-11-21 | 5,300.00 | 5,425.00 | 5,200.00 | 5,225.00 | 4,246.71 | 269,600 |
| 2023-11-20 | 5,500.00 | 5,550.00 | 5,375.00 | 5,550.00 | 4,307.66 | 706,100 |
| 2023-11-17 | 5,550.00 | 5,575.00 | 5,475.00 | 5,475.00 | 4,249.45 | 242,600 |
| 2023-11-16 | 5,525.00 | 5,575.00 | 5,325.00 | 5,550.00 | 4,307.66 | 357,800 |
| 2023-11-15 | 5,600.00 | 5,650.00 | 5,525.00 | 5,525.00 | 4,288.26 | 160,100 |
| 2023-11-14 | 5,675.00 | 5,700.00 | 5,600.00 | 5,600.00 | 4,346.47 | 101,400 |
| 2023-11-13 | 5,625.00 | 5,700.00 | 5,625.00 | 5,675.00 | 4,404.68 | 158,400 |
| 2023-11-10 | 5,450.00 | 5,700.00 | 5,450.00 | 5,625.00 | 4,365.88 | 294,700 |
| 2023-11-09 | 5,525.00 | 5,650.00 | 5,425.00 | 5,450.00 | 4,230.05 | 327,900 |
| 2023-11-08 | 5,650.00 | 5,675.00 | 5,525.00 | 5,525.00 | 4,288.26 | 185,200 |
| 2023-11-07 | 5,600.00 | 5,650.00 | 5,500.00 | 5,625.00 | 4,365.88 | 118,700 |
| 2023-11-06 | 5,525.00 | 5,675.00 | 5,525.00 | 5,625.00 | 4,365.88 | 107,900 |
| 2023-11-03 | 5,525.00 | 5,675.00 | 5,450.00 | 5,525.00 | 4,288.26 | 158,500 |
| 2023-11-02 | 5,425.00 | 5,550.00 | 5,125.00 | 5,525.00 | 4,288.26 | 199,700 |
| 2023-11-01 | 5,600.00 | 5,625.00 | 5,400.00 | 5,400.00 | 4,191.24 | 163,400 |
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.