Prima Andalan Mandiri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 6,700.00 | 6,800.00 | 6,650.00 | 6,700.00 | 4,695.74 | 130,600 |
| 2023-01-25 | 6,750.00 | 6,800.00 | 6,650.00 | 6,700.00 | 4,695.74 | 259,900 |
| 2023-01-24 | 6,725.00 | 6,800.00 | 6,650.00 | 6,775.00 | 4,748.31 | 380,200 |
| 2023-01-20 | 6,775.00 | 6,825.00 | 6,675.00 | 6,725.00 | 4,713.26 | 316,900 |
| 2023-01-19 | 6,725.00 | 6,825.00 | 6,675.00 | 6,725.00 | 4,713.26 | 222,900 |
| 2023-01-18 | 6,750.00 | 6,800.00 | 6,650.00 | 6,725.00 | 4,713.26 | 244,500 |
| 2023-01-17 | 6,800.00 | 6,800.00 | 6,650.00 | 6,725.00 | 4,713.26 | 279,400 |
| 2023-01-16 | 6,700.00 | 6,850.00 | 6,675.00 | 6,775.00 | 4,748.31 | 386,200 |
| 2023-01-13 | 6,775.00 | 6,800.00 | 6,625.00 | 6,725.00 | 4,713.26 | 298,700 |
| 2023-01-12 | 6,875.00 | 6,900.00 | 6,675.00 | 6,750.00 | 4,730.78 | 506,800 |
| 2023-01-11 | 6,800.00 | 6,900.00 | 6,750.00 | 6,825.00 | 4,783.35 | 60,100 |
| 2023-01-10 | 6,825.00 | 6,825.00 | 6,700.00 | 6,750.00 | 4,730.78 | 745,100 |
| 2023-01-09 | 6,850.00 | 6,950.00 | 6,650.00 | 6,825.00 | 4,783.35 | 421,900 |
| 2023-01-06 | 6,750.00 | 6,900.00 | 6,750.00 | 6,850.00 | 4,800.87 | 303,100 |
| 2023-01-05 | 6,925.00 | 7,025.00 | 6,475.00 | 6,750.00 | 4,730.78 | 734,800 |
| 2023-01-04 | 7,075.00 | 7,075.00 | 6,925.00 | 6,950.00 | 4,870.96 | 229,200 |
| 2023-01-03 | 7,100.00 | 7,100.00 | 6,950.00 | 7,000.00 | 4,906.00 | 228,000 |
| 2023-01-02 | 7,025.00 | 7,100.00 | 6,925.00 | 7,100.00 | 4,976.08 | 965,900 |
| 2022-12-30 | 7,025.00 | 7,050.00 | 6,925.00 | 6,975.00 | 4,888.48 | 757,000 |
| 2022-12-29 | 7,050.00 | 7,075.00 | 6,900.00 | 6,975.00 | 4,888.48 | 268,000 |
| 2022-12-28 | 7,050.00 | 7,075.00 | 6,925.00 | 7,050.00 | 4,941.04 | 383,000 |
| 2022-12-27 | 7,050.00 | 7,050.00 | 6,925.00 | 7,000.00 | 4,906.00 | 352,900 |
| 2022-12-26 | 6,900.00 | 7,075.00 | 6,875.00 | 6,975.00 | 4,888.48 | 424,100 |
| 2022-12-23 | 7,000.00 | 7,025.00 | 6,900.00 | 6,975.00 | 4,888.48 | 420,400 |
| 2022-12-22 | 7,025.00 | 7,100.00 | 6,875.00 | 7,025.00 | 4,923.52 | 670,400 |
| 2022-12-21 | 6,925.00 | 7,025.00 | 6,850.00 | 7,025.00 | 4,923.52 | 237,100 |
| 2022-12-20 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 4,906.00 | 677,700 |
| 2022-12-19 | 7,125.00 | 7,200.00 | 6,950.00 | 7,125.00 | 4,993.61 | 280,700 |
| 2022-12-16 | 7,075.00 | 7,150.00 | 7,000.00 | 7,100.00 | 4,976.08 | 862,200 |
| 2022-12-15 | 6,950.00 | 7,100.00 | 6,850.00 | 7,075.00 | 4,958.56 | 656,000 |
| 2022-12-14 | 6,550.00 | 7,000.00 | 6,550.00 | 6,925.00 | 4,853.43 | 1,092,900 |
| 2022-12-13 | 6,550.00 | 6,675.00 | 6,475.00 | 6,550.00 | 4,590.61 | 235,200 |
| 2022-12-12 | 6,575.00 | 6,650.00 | 6,475.00 | 6,550.00 | 4,590.61 | 247,900 |
| 2022-12-09 | 6,550.00 | 6,600.00 | 6,425.00 | 6,575.00 | 4,608.13 | 582,300 |
| 2022-12-08 | 6,575.00 | 6,650.00 | 6,500.00 | 6,575.00 | 4,608.13 | 402,900 |
| 2022-12-07 | 6,825.00 | 6,825.00 | 6,600.00 | 6,625.00 | 4,643.18 | 275,100 |
| 2022-12-06 | 6,725.00 | 6,800.00 | 6,625.00 | 6,800.00 | 4,765.83 | 329,900 |
| 2022-12-05 | 6,750.00 | 6,850.00 | 6,675.00 | 6,775.00 | 4,748.31 | 371,800 |
| 2022-12-02 | 6,800.00 | 6,850.00 | 6,750.00 | 6,750.00 | 4,730.78 | 634,500 |
| 2022-12-01 | 6,875.00 | 6,875.00 | 6,750.00 | 6,850.00 | 4,800.87 | 349,700 |
| 2022-11-30 | 6,775.00 | 6,900.00 | 6,750.00 | 6,850.00 | 4,800.87 | 279,300 |
| 2022-11-29 | 6,950.00 | 6,950.00 | 6,725.00 | 6,850.00 | 4,800.87 | 430,700 |
| 2022-11-28 | 6,900.00 | 6,975.00 | 6,850.00 | 6,875.00 | 4,818.39 | 291,600 |
| 2022-11-25 | 7,000.00 | 7,000.00 | 6,850.00 | 6,925.00 | 4,853.43 | 681,900 |
| 2022-11-24 | 7,125.00 | 7,125.00 | 6,925.00 | 7,000.00 | 4,906.00 | 375,300 |
| 2022-11-23 | 6,875.00 | 7,200.00 | 6,850.00 | 7,175.00 | 5,028.65 | 1,444,600 |
| 2022-11-22 | 7,175.00 | 7,250.00 | 7,175.00 | 7,175.00 | 4,783.35 | 1,071,000 |
| 2022-11-21 | 7,150.00 | 7,350.00 | 7,125.00 | 7,150.00 | 4,766.68 | 842,300 |
| 2022-11-18 | 7,150.00 | 7,200.00 | 7,075.00 | 7,125.00 | 4,750.01 | 414,400 |
| 2022-11-17 | 7,125.00 | 7,200.00 | 7,075.00 | 7,125.00 | 4,750.01 | 332,800 |
| 2022-11-16 | 7,100.00 | 7,175.00 | 7,050.00 | 7,125.00 | 4,750.01 | 435,300 |
| 2022-11-15 | 7,125.00 | 7,200.00 | 7,050.00 | 7,100.00 | 4,733.35 | 519,400 |
| 2022-11-14 | 7,050.00 | 7,200.00 | 6,950.00 | 7,050.00 | 4,700.01 | 1,070,400 |
| 2022-11-11 | 7,050.00 | 7,200.00 | 7,025.00 | 7,050.00 | 4,700.01 | 458,200 |
| 2022-11-10 | 7,150.00 | 7,200.00 | 7,025.00 | 7,050.00 | 4,700.01 | 448,100 |
| 2022-11-09 | 7,075.00 | 7,200.00 | 7,025.00 | 7,150.00 | 4,766.68 | 229,100 |
| 2022-11-08 | 7,100.00 | 7,100.00 | 7,050.00 | 7,075.00 | 4,716.68 | 162,800 |
| 2022-11-07 | 7,200.00 | 7,200.00 | 7,050.00 | 7,075.00 | 4,716.68 | 204,200 |
| 2022-11-04 | 7,125.00 | 7,200.00 | 7,100.00 | 7,200.00 | 4,800.02 | 206,900 |
| 2022-11-03 | 7,200.00 | 7,250.00 | 7,100.00 | 7,175.00 | 4,783.35 | 303,900 |
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.