Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MCOL.JK stock page

Prima Andalan Mandiri Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-315,675.005,725.005,300.005,675.004,404.68260,300
2023-10-305,675.005,750.005,600.005,675.004,404.68124,000
2023-10-275,650.005,725.005,500.005,675.004,404.68158,400
2023-10-265,625.005,725.005,350.005,675.004,404.68185,300
2023-10-255,575.005,750.005,525.005,625.004,365.88408,900
2023-10-245,500.005,675.005,375.005,575.004,327.07272,200
2023-10-235,400.005,500.005,250.005,450.004,230.05318,700
2023-10-205,325.005,450.005,250.005,400.004,191.24217,200
2023-10-195,375.005,425.005,225.005,350.004,152.43243,100
2023-10-185,200.005,400.005,175.005,300.004,113.62229,100
2023-10-175,200.005,200.005,175.005,175.004,016.6133,700
2023-10-165,300.005,300.005,150.005,200.004,036.0183,600
2023-10-135,175.005,325.005,125.005,250.004,074.82217,400
2023-10-125,275.005,275.005,000.005,175.004,016.6172,600
2023-10-115,300.005,300.005,200.005,200.004,036.0150,700
2023-10-105,300.005,350.005,225.005,275.004,094.2248,700
2023-10-095,275.005,425.005,225.005,250.004,074.82187,000
2023-10-065,400.005,400.005,125.005,275.004,094.22196,400
2023-10-055,000.005,425.004,920.005,200.004,036.01293,900
2023-10-045,325.005,325.004,940.005,025.003,900.18503,200
2023-10-035,450.005,500.005,300.005,325.004,133.03173,300
2023-10-025,550.005,575.005,250.005,500.004,268.86403,500
2023-09-295,475.005,700.005,325.005,500.004,268.861,000,200
2023-09-275,250.005,550.005,150.005,500.004,268.861,084,300
2023-09-265,350.005,400.005,075.005,250.004,074.82967,300
2023-09-254,960.005,350.004,960.005,350.004,152.43889,600
2023-09-224,720.004,980.004,720.004,950.003,841.97398,000
2023-09-214,630.004,770.004,630.004,730.003,671.22246,600
2023-09-204,600.004,670.004,560.004,640.003,601.36529,700
2023-09-194,600.004,600.004,540.004,560.003,539.27110,100
2023-09-184,600.004,660.004,540.004,570.003,547.03189,900
2023-09-154,600.004,670.004,560.004,600.003,570.32353,800
2023-09-144,510.004,620.004,500.004,600.003,570.32243,400
2023-09-134,540.004,540.004,450.004,480.003,477.18219,200
2023-09-124,470.004,520.004,470.004,510.003,500.46139,000
2023-09-114,500.004,550.004,400.004,450.003,453.89396,300
2023-09-084,530.004,600.004,470.004,500.003,492.70324,800
2023-09-074,570.004,620.004,510.004,530.003,515.98311,700
2023-09-064,550.004,680.004,550.004,570.003,547.03441,800
2023-09-054,530.004,740.004,520.004,540.003,523.75284,400
2023-09-044,530.004,640.004,520.004,530.003,515.98266,700
2023-09-014,570.004,590.004,510.004,530.003,515.98116,800
2023-08-314,600.004,700.004,560.004,560.003,539.27125,500
2023-08-304,640.004,750.004,600.004,600.003,570.32242,700
2023-08-294,670.004,800.004,630.004,650.003,609.12249,300
2023-08-284,490.004,800.004,490.004,670.003,624.65570,500
2023-08-254,490.004,510.004,420.004,450.003,453.8972,500
2023-08-244,540.004,540.004,400.004,450.003,453.89266,500
2023-08-234,540.004,630.004,520.004,530.003,515.98250,800
2023-08-224,360.004,580.004,360.004,530.003,515.98375,100
2023-08-214,440.004,520.004,360.004,380.003,399.56222,100
2023-08-184,460.004,470.004,390.004,440.003,446.13118,200
2023-08-164,500.004,550.004,450.004,460.003,461.65181,000
2023-08-154,590.004,590.004,490.004,500.003,492.7082,700
2023-08-144,430.004,660.004,350.004,520.003,508.22155,400
2023-08-114,450.004,460.004,340.004,360.003,384.04138,200
2023-08-104,520.004,520.004,440.004,460.003,461.65174,000
2023-08-094,620.004,680.004,450.004,450.003,453.89327,700
2023-08-084,770.004,800.004,610.004,620.003,585.84221,700
2023-08-074,850.004,890.004,550.004,780.003,710.02167,300
← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-22200.0000 IDR
2025-11-2780.0000 IDR
2025-05-14195.0000 IDR
2024-11-29110.0000 IDR
2024-05-08430.0000 IDR
2023-11-21250.0000 IDR
2023-05-05650.0000 IDR
2022-11-23350.0000 IDR
2022-05-13460.0000 IDR
2021-11-26211.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.