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
2023-05-036,825.006,825.006,500.006,625.004,643.18973,500
2023-05-027,000.007,025.006,700.006,825.004,783.35764,900
2023-04-287,025.007,050.006,950.007,000.004,906.00210,700
2023-04-277,050.007,050.006,950.007,025.004,923.52256,700
2023-04-266,900.007,050.006,900.007,025.004,923.52811,500
2023-04-187,000.007,050.006,800.006,875.004,818.39562,200
2023-04-176,775.006,950.006,775.006,950.004,870.96343,100
2023-04-146,700.006,800.006,700.006,775.004,748.31167,700
2023-04-136,675.006,750.006,600.006,675.004,678.2288,700
2023-04-126,700.006,725.006,675.006,725.004,713.26121,900
2023-04-116,650.006,850.006,650.006,700.004,695.74285,400
2023-04-106,500.006,650.006,450.006,575.004,608.13239,700
2023-04-066,500.006,575.006,475.006,500.004,555.57334,700
2023-04-056,550.006,550.006,450.006,500.004,555.57184,800
2023-04-046,575.006,575.006,475.006,525.004,573.09237,300
2023-04-036,625.006,675.006,500.006,550.004,590.61298,300
2023-03-316,650.006,675.006,550.006,625.004,643.18248,800
2023-03-306,600.006,675.006,475.006,650.004,660.70521,600
2023-03-296,500.006,600.006,475.006,550.004,590.61270,400
2023-03-286,425.006,625.006,425.006,525.004,573.09727,700
2023-03-276,375.006,425.006,325.006,425.004,503.01245,700
2023-03-246,400.006,500.006,375.006,375.004,467.96128,700
2023-03-216,375.006,500.006,350.006,400.004,485.48179,700
2023-03-206,400.006,450.006,350.006,375.004,467.96113,700
2023-03-176,350.006,425.006,325.006,375.004,467.96153,000
2023-03-166,350.006,400.006,325.006,375.004,467.96184,400
2023-03-156,425.006,425.006,325.006,350.004,450.44184,200
2023-03-146,400.006,425.006,350.006,425.004,503.01279,700
2023-03-136,400.006,450.006,325.006,400.004,485.48356,100
2023-03-106,450.006,450.006,325.006,400.004,485.48232,200
2023-03-096,400.006,450.006,375.006,450.004,520.53216,700
2023-03-086,425.006,425.006,375.006,400.004,485.48218,800
2023-03-076,450.006,450.006,375.006,400.004,485.48223,100
2023-03-066,475.006,600.006,425.006,450.004,520.53328,200
2023-03-036,525.006,625.006,450.006,500.004,555.57247,900
2023-03-026,425.006,550.006,375.006,500.004,555.57277,100
2023-03-016,500.006,550.006,375.006,500.004,555.57244,600
2023-02-286,475.006,525.006,350.006,500.004,555.57356,000
2023-02-276,500.006,550.006,375.006,475.004,538.05239,400
2023-02-246,525.006,550.006,325.006,500.004,555.57270,400
2023-02-236,450.006,550.006,350.006,450.004,520.53208,900
2023-02-226,450.006,550.006,350.006,525.004,573.09243,900
2023-02-216,425.006,550.006,350.006,450.004,520.53127,800
2023-02-206,525.006,600.006,425.006,425.004,503.01104,200
2023-02-176,450.006,575.006,425.006,525.004,573.09247,800
2023-02-166,500.006,525.006,400.006,525.004,573.09231,400
2023-02-156,550.006,625.006,450.006,500.004,555.57251,000
2023-02-146,400.006,550.006,325.006,550.004,590.61472,700
2023-02-136,425.006,550.006,350.006,400.004,485.48388,200
2023-02-106,500.006,625.006,375.006,400.004,485.48204,800
2023-02-096,525.006,675.006,525.006,550.004,590.61109,000
2023-02-086,500.006,675.006,500.006,525.004,573.0966,300
2023-02-076,450.006,675.006,400.006,500.004,555.57381,500
2023-02-066,425.006,500.006,325.006,375.004,467.96889,400
2023-02-036,600.006,650.006,425.006,425.004,503.01263,100
2023-02-026,600.006,600.006,500.006,500.004,555.57306,400
2023-02-016,625.006,700.006,550.006,600.004,625.66212,400
2023-01-316,600.006,625.006,575.006,625.004,643.1878,600
2023-01-306,725.006,775.006,600.006,600.004,625.66190,600
2023-01-276,750.006,750.006,550.006,725.004,713.26336,300
← NewerPage 15 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.