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
2023-08-044,800.004,930.004,800.004,850.003,764.35115,300
2023-08-035,000.005,000.004,860.004,870.003,779.88160,600
2023-08-024,980.005,000.004,890.004,930.003,826.45243,800
2023-08-015,175.005,175.004,870.004,900.003,803.16597,400
2023-07-315,100.005,200.005,000.005,150.003,997.20466,800
2023-07-285,175.005,200.005,000.005,125.003,977.80528,700
2023-07-275,200.005,200.005,000.005,175.004,016.61591,000
2023-07-265,125.005,200.005,100.005,175.004,016.61265,600
2023-07-255,000.005,125.005,000.005,100.003,958.39333,800
2023-07-244,850.005,200.004,810.005,000.003,880.78666,700
2023-07-214,780.004,870.004,780.004,840.003,756.59314,800
2023-07-204,780.004,870.004,690.004,780.003,710.02452,400
2023-07-184,740.004,870.004,500.004,750.003,686.74508,100
2023-07-174,350.005,000.004,350.004,740.003,678.98525,900
2023-07-144,170.004,350.004,170.004,350.003,376.28339,700
2023-07-134,130.004,220.004,110.004,200.003,259.85301,900
2023-07-124,250.004,270.004,130.004,130.003,205.52232,500
2023-07-114,160.004,280.004,120.004,260.003,306.42315,400
2023-07-104,120.004,240.004,100.004,150.003,221.05322,500
2023-07-074,210.004,250.004,100.004,100.003,182.24367,600
2023-07-064,090.004,490.004,030.004,200.003,259.85584,700
2023-07-054,080.004,150.004,060.004,090.003,174.48405,900
2023-07-044,170.004,190.004,080.004,080.003,166.71309,800
2023-07-034,230.004,300.004,150.004,170.003,236.57391,200
2023-06-274,280.004,350.004,220.004,220.003,275.38262,700
2023-06-264,450.004,500.004,120.004,280.003,321.95183,300
2023-06-234,410.004,500.004,380.004,400.003,415.08124,200
2023-06-224,420.004,450.004,380.004,390.003,407.32227,000
2023-06-214,450.004,470.004,400.004,420.003,430.61106,400
2023-06-204,450.004,490.004,420.004,420.003,430.6171,900
2023-06-194,450.004,550.004,350.004,450.003,453.89129,000
2023-06-164,500.004,520.004,450.004,460.003,461.65167,600
2023-06-154,500.004,530.004,460.004,500.003,492.7097,000
2023-06-144,600.004,600.004,500.004,500.003,492.70239,100
2023-06-134,600.004,680.004,580.004,600.003,570.3252,100
2023-06-124,600.004,730.004,560.004,600.003,570.32177,700
2023-06-094,600.004,650.004,590.004,600.003,570.32101,900
2023-06-084,600.004,800.004,590.004,600.003,570.32336,000
2023-06-074,580.004,640.004,580.004,600.003,570.32177,600
2023-06-064,560.004,650.004,550.004,580.003,554.79282,700
2023-06-054,530.004,750.004,520.004,560.003,539.27244,300
2023-05-314,800.004,840.004,530.004,530.003,515.98443,400
2023-05-304,890.004,980.004,610.004,800.003,725.55506,800
2023-05-295,175.005,300.004,850.004,890.003,795.40597,800
2023-05-265,100.005,550.005,000.005,175.004,016.61316,000
2023-05-255,375.005,400.005,025.005,200.004,036.01648,900
2023-05-245,550.005,600.005,325.005,375.004,171.84446,500
2023-05-235,600.005,750.005,500.005,550.004,307.66166,100
2023-05-225,700.005,900.005,500.005,600.004,346.47316,500
2023-05-195,750.005,775.005,700.005,725.004,443.4980,600
2023-05-175,825.005,875.005,750.005,800.004,501.70124,600
2023-05-165,825.005,900.005,725.005,850.004,540.51170,700
2023-05-155,900.005,900.005,700.005,825.004,521.11365,200
2023-05-125,925.005,975.005,850.005,900.004,579.32168,400
2023-05-115,925.005,975.005,800.005,875.004,559.91160,300
2023-05-105,950.005,950.005,900.005,925.004,598.72160,400
2023-05-095,900.005,975.005,875.005,925.004,598.72127,100
2023-05-086,125.006,200.005,850.005,900.004,579.32807,500
2023-05-056,250.006,250.006,250.006,250.004,850.97178,100
2023-05-046,625.006,825.006,575.006,700.004,695.741,070,100
← NewerPage 14 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.