Prima Andalan Mandiri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7,225.00 | 7,275.00 | 7,075.00 | 7,175.00 | 4,783.35 | 201,400 |
| 2022-11-01 | 7,200.00 | 7,225.00 | 7,050.00 | 7,225.00 | 4,816.68 | 325,700 |
| 2022-10-31 | 7,325.00 | 7,325.00 | 6,900.00 | 7,175.00 | 4,783.35 | 744,400 |
| 2022-10-28 | 7,425.00 | 7,450.00 | 7,275.00 | 7,375.00 | 4,916.68 | 464,700 |
| 2022-10-27 | 7,175.00 | 7,900.00 | 7,150.00 | 7,425.00 | 4,950.02 | 857,900 |
| 2022-10-26 | 7,150.00 | 7,200.00 | 7,125.00 | 7,125.00 | 4,750.01 | 335,100 |
| 2022-10-25 | 7,200.00 | 7,200.00 | 7,125.00 | 7,150.00 | 4,766.68 | 289,400 |
| 2022-10-24 | 7,200.00 | 7,200.00 | 7,125.00 | 7,175.00 | 4,783.35 | 158,500 |
| 2022-10-21 | 7,150.00 | 7,225.00 | 7,125.00 | 7,175.00 | 4,783.35 | 430,100 |
| 2022-10-20 | 7,150.00 | 7,225.00 | 7,125.00 | 7,175.00 | 4,783.35 | 331,100 |
| 2022-10-19 | 7,125.00 | 7,200.00 | 7,100.00 | 7,200.00 | 4,800.02 | 509,400 |
| 2022-10-18 | 7,150.00 | 7,200.00 | 7,150.00 | 7,150.00 | 4,766.68 | 331,200 |
| 2022-10-17 | 7,150.00 | 7,150.00 | 7,100.00 | 7,125.00 | 4,750.01 | 432,600 |
| 2022-10-14 | 7,175.00 | 7,200.00 | 7,125.00 | 7,150.00 | 4,766.68 | 204,400 |
| 2022-10-13 | 7,175.00 | 7,225.00 | 7,125.00 | 7,150.00 | 4,766.68 | 356,700 |
| 2022-10-12 | 7,200.00 | 7,200.00 | 7,125.00 | 7,200.00 | 4,800.02 | 225,100 |
| 2022-10-11 | 7,200.00 | 7,225.00 | 7,125.00 | 7,200.00 | 4,800.02 | 254,000 |
| 2022-10-10 | 7,150.00 | 7,250.00 | 7,125.00 | 7,200.00 | 4,800.02 | 189,900 |
| 2022-10-07 | 7,175.00 | 7,200.00 | 7,125.00 | 7,175.00 | 4,783.35 | 191,800 |
| 2022-10-06 | 7,250.00 | 7,250.00 | 7,150.00 | 7,200.00 | 4,800.02 | 253,200 |
| 2022-10-05 | 7,125.00 | 7,250.00 | 7,125.00 | 7,225.00 | 4,816.68 | 221,700 |
| 2022-10-04 | 7,125.00 | 7,250.00 | 7,125.00 | 7,125.00 | 4,750.01 | 284,000 |
| 2022-10-03 | 7,150.00 | 7,250.00 | 7,125.00 | 7,125.00 | 4,750.01 | 121,800 |
| 2022-09-30 | 7,075.00 | 7,125.00 | 7,025.00 | 7,050.00 | 4,700.01 | 292,300 |
| 2022-09-29 | 7,100.00 | 7,200.00 | 7,025.00 | 7,125.00 | 4,750.01 | 448,100 |
| 2022-09-28 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 4,733.35 | 380,500 |
| 2022-09-27 | 7,150.00 | 7,275.00 | 7,150.00 | 7,200.00 | 4,800.02 | 215,900 |
| 2022-09-26 | 7,175.00 | 7,225.00 | 7,100.00 | 7,200.00 | 4,800.02 | 355,600 |
| 2022-09-23 | 7,200.00 | 7,275.00 | 7,175.00 | 7,200.00 | 4,800.02 | 345,700 |
| 2022-09-22 | 7,175.00 | 7,275.00 | 7,175.00 | 7,175.00 | 4,783.35 | 241,700 |
| 2022-09-21 | 7,150.00 | 7,300.00 | 7,100.00 | 7,175.00 | 4,783.35 | 258,700 |
| 2022-09-20 | 7,225.00 | 7,325.00 | 7,100.00 | 7,150.00 | 4,766.68 | 377,700 |
| 2022-09-19 | 7,325.00 | 7,325.00 | 7,075.00 | 7,225.00 | 4,816.68 | 324,400 |
| 2022-09-16 | 7,375.00 | 7,400.00 | 7,150.00 | 7,325.00 | 4,883.35 | 475,200 |
| 2022-09-15 | 7,250.00 | 7,375.00 | 7,225.00 | 7,325.00 | 4,883.35 | 352,000 |
| 2022-09-14 | 7,250.00 | 7,300.00 | 7,200.00 | 7,250.00 | 4,833.35 | 286,200 |
| 2022-09-13 | 7,250.00 | 7,400.00 | 7,225.00 | 7,250.00 | 4,833.35 | 281,600 |
| 2022-09-12 | 7,200.00 | 7,450.00 | 7,150.00 | 7,225.00 | 4,816.68 | 1,105,600 |
| 2022-09-09 | 7,125.00 | 7,150.00 | 6,975.00 | 7,125.00 | 4,750.01 | 947,400 |
| 2022-09-08 | 7,150.00 | 7,150.00 | 7,050.00 | 7,125.00 | 4,750.01 | 442,500 |
| 2022-09-07 | 7,000.00 | 7,175.00 | 7,000.00 | 7,125.00 | 4,750.01 | 591,900 |
| 2022-09-06 | 6,900.00 | 7,100.00 | 6,850.00 | 7,000.00 | 4,666.68 | 1,052,000 |
| 2022-09-05 | 6,825.00 | 6,925.00 | 6,775.00 | 6,850.00 | 4,566.68 | 749,300 |
| 2022-09-02 | 6,950.00 | 6,950.00 | 6,775.00 | 6,825.00 | 4,550.01 | 231,000 |
| 2022-09-01 | 6,825.00 | 6,900.00 | 6,800.00 | 6,875.00 | 4,583.35 | 351,100 |
| 2022-08-31 | 6,875.00 | 6,875.00 | 6,750.00 | 6,825.00 | 4,550.01 | 210,500 |
| 2022-08-30 | 6,750.00 | 6,875.00 | 6,725.00 | 6,800.00 | 4,533.35 | 370,500 |
| 2022-08-29 | 6,950.00 | 6,950.00 | 6,725.00 | 6,725.00 | 4,483.35 | 522,800 |
| 2022-08-26 | 6,950.00 | 6,950.00 | 6,725.00 | 6,925.00 | 4,616.68 | 519,300 |
| 2022-08-25 | 6,900.00 | 7,000.00 | 6,875.00 | 6,900.00 | 4,600.01 | 153,200 |
| 2022-08-24 | 6,900.00 | 7,000.00 | 6,850.00 | 6,900.00 | 4,600.01 | 532,500 |
| 2022-08-23 | 6,750.00 | 6,875.00 | 6,725.00 | 6,825.00 | 4,550.01 | 522,900 |
| 2022-08-22 | 6,975.00 | 7,100.00 | 6,775.00 | 6,775.00 | 4,516.68 | 716,500 |
| 2022-08-19 | 6,975.00 | 7,150.00 | 6,925.00 | 6,975.00 | 4,650.01 | 752,100 |
| 2022-08-18 | 6,725.00 | 7,250.00 | 6,700.00 | 6,950.00 | 4,633.35 | 1,381,400 |
| 2022-08-16 | 6,650.00 | 6,750.00 | 6,625.00 | 6,750.00 | 4,500.01 | 348,100 |
| 2022-08-15 | 6,575.00 | 6,800.00 | 6,575.00 | 6,700.00 | 4,466.68 | 529,600 |
| 2022-08-12 | 6,675.00 | 6,675.00 | 6,575.00 | 6,575.00 | 4,383.35 | 1,336,800 |
| 2022-08-11 | 6,700.00 | 6,725.00 | 6,600.00 | 6,700.00 | 4,466.68 | 1,272,500 |
| 2022-08-10 | 6,800.00 | 6,850.00 | 6,650.00 | 6,700.00 | 4,466.68 | 872,800 |
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.