Prima Andalan Mandiri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 6,700.00 | 6,775.00 | 6,675.00 | 6,750.00 | 4,500.01 | 639,400 |
| 2022-08-08 | 6,700.00 | 6,750.00 | 6,625.00 | 6,700.00 | 4,466.68 | 713,700 |
| 2022-08-05 | 6,750.00 | 6,750.00 | 6,625.00 | 6,700.00 | 4,466.68 | 529,900 |
| 2022-08-04 | 6,675.00 | 6,825.00 | 6,650.00 | 6,750.00 | 4,500.01 | 467,200 |
| 2022-08-03 | 6,825.00 | 7,000.00 | 6,675.00 | 6,675.00 | 4,450.01 | 1,144,600 |
| 2022-08-02 | 6,925.00 | 7,025.00 | 6,825.00 | 6,825.00 | 4,550.01 | 346,600 |
| 2022-08-01 | 7,050.00 | 7,100.00 | 6,950.00 | 6,950.00 | 4,633.35 | 1,258,500 |
| 2022-07-29 | 7,200.00 | 7,200.00 | 7,050.00 | 7,050.00 | 4,700.01 | 1,514,200 |
| 2022-07-28 | 7,325.00 | 7,325.00 | 7,125.00 | 7,125.00 | 4,750.01 | 1,018,600 |
| 2022-07-27 | 6,800.00 | 7,350.00 | 6,800.00 | 7,300.00 | 4,866.68 | 2,792,400 |
| 2022-07-26 | 6,775.00 | 6,825.00 | 6,725.00 | 6,825.00 | 4,550.01 | 1,499,100 |
| 2022-07-25 | 6,775.00 | 6,800.00 | 6,700.00 | 6,800.00 | 4,533.35 | 1,011,600 |
| 2022-07-22 | 6,775.00 | 6,800.00 | 6,725.00 | 6,800.00 | 4,533.35 | 278,100 |
| 2022-07-21 | 6,800.00 | 6,800.00 | 6,725.00 | 6,775.00 | 4,516.68 | 291,400 |
| 2022-07-20 | 6,800.00 | 6,825.00 | 6,725.00 | 6,800.00 | 4,533.35 | 658,200 |
| 2022-07-19 | 6,750.00 | 6,800.00 | 6,625.00 | 6,800.00 | 4,533.35 | 361,500 |
| 2022-07-18 | 6,650.00 | 6,800.00 | 6,475.00 | 6,800.00 | 4,533.35 | 378,500 |
| 2022-07-15 | 6,750.00 | 6,800.00 | 6,700.00 | 6,750.00 | 4,500.01 | 304,400 |
| 2022-07-14 | 6,725.00 | 6,825.00 | 6,400.00 | 6,775.00 | 4,516.68 | 431,700 |
| 2022-07-13 | 6,900.00 | 6,900.00 | 6,725.00 | 6,800.00 | 4,533.35 | 443,500 |
| 2022-07-12 | 6,825.00 | 6,875.00 | 6,750.00 | 6,875.00 | 4,583.35 | 925,200 |
| 2022-07-11 | 6,825.00 | 6,875.00 | 6,700.00 | 6,850.00 | 4,566.68 | 425,700 |
| 2022-07-08 | 6,825.00 | 6,825.00 | 6,775.00 | 6,825.00 | 4,550.01 | 193,900 |
| 2022-07-07 | 6,850.00 | 6,900.00 | 6,750.00 | 6,775.00 | 4,516.68 | 429,400 |
| 2022-07-06 | 6,825.00 | 7,000.00 | 6,800.00 | 6,875.00 | 4,583.35 | 276,700 |
| 2022-07-05 | 6,900.00 | 7,000.00 | 6,725.00 | 6,800.00 | 4,533.35 | 706,000 |
| 2022-07-04 | 6,875.00 | 7,025.00 | 6,625.00 | 6,875.00 | 4,583.35 | 1,316,200 |
| 2022-07-01 | 6,800.00 | 7,050.00 | 6,800.00 | 6,825.00 | 4,550.01 | 1,244,400 |
| 2022-06-30 | 6,975.00 | 7,075.00 | 6,800.00 | 6,800.00 | 4,533.35 | 883,100 |
| 2022-06-29 | 7,100.00 | 7,175.00 | 6,850.00 | 6,975.00 | 4,650.01 | 1,698,200 |
| 2022-06-28 | 7,150.00 | 7,200.00 | 7,050.00 | 7,100.00 | 4,733.35 | 373,000 |
| 2022-06-27 | 7,200.00 | 7,200.00 | 7,050.00 | 7,100.00 | 4,733.35 | 593,000 |
| 2022-06-24 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 4,800.02 | 1,882,000 |
| 2022-06-23 | 7,350.00 | 7,350.00 | 7,100.00 | 7,200.00 | 4,800.02 | 1,119,700 |
| 2022-06-22 | 7,300.00 | 7,350.00 | 7,200.00 | 7,300.00 | 4,866.68 | 636,700 |
| 2022-06-21 | 7,225.00 | 7,350.00 | 7,175.00 | 7,300.00 | 4,866.68 | 1,244,900 |
| 2022-06-20 | 7,225.00 | 7,400.00 | 7,200.00 | 7,225.00 | 4,816.68 | 549,400 |
| 2022-06-17 | 7,400.00 | 7,550.00 | 7,150.00 | 7,225.00 | 4,816.68 | 1,780,500 |
| 2022-06-16 | 7,300.00 | 7,450.00 | 7,200.00 | 7,375.00 | 4,916.68 | 2,306,900 |
| 2022-06-15 | 7,300.00 | 7,300.00 | 7,200.00 | 7,225.00 | 4,816.68 | 472,100 |
| 2022-06-14 | 7,300.00 | 7,350.00 | 7,200.00 | 7,300.00 | 4,866.68 | 899,600 |
| 2022-06-13 | 7,350.00 | 7,375.00 | 7,125.00 | 7,325.00 | 4,883.35 | 1,791,200 |
| 2022-06-10 | 7,275.00 | 7,350.00 | 7,150.00 | 7,275.00 | 4,850.02 | 565,900 |
| 2022-06-09 | 7,075.00 | 7,350.00 | 7,050.00 | 7,225.00 | 4,816.68 | 3,491,400 |
| 2022-06-08 | 7,300.00 | 7,325.00 | 7,125.00 | 7,175.00 | 4,783.35 | 966,000 |
| 2022-06-07 | 7,225.00 | 7,350.00 | 7,225.00 | 7,225.00 | 4,816.68 | 619,800 |
| 2022-06-06 | 7,350.00 | 7,500.00 | 7,225.00 | 7,225.00 | 4,816.68 | 1,109,200 |
| 2022-06-03 | 7,375.00 | 7,475.00 | 7,250.00 | 7,350.00 | 4,900.02 | 1,154,900 |
| 2022-06-02 | 7,425.00 | 7,450.00 | 7,225.00 | 7,375.00 | 4,916.68 | 1,733,100 |
| 2022-05-31 | 7,250.00 | 7,500.00 | 7,250.00 | 7,375.00 | 4,916.68 | 1,175,200 |
| 2022-05-30 | 7,450.00 | 7,550.00 | 7,275.00 | 7,375.00 | 4,916.68 | 798,200 |
| 2022-05-27 | 7,500.00 | 7,500.00 | 7,200.00 | 7,450.00 | 4,966.68 | 1,804,000 |
| 2022-05-25 | 7,500.00 | 7,750.00 | 7,500.00 | 7,500.00 | 5,000.02 | 2,368,200 |
| 2022-05-24 | 7,475.00 | 7,600.00 | 7,350.00 | 7,475.00 | 4,983.35 | 1,359,400 |
| 2022-05-23 | 7,450.00 | 7,825.00 | 7,325.00 | 7,475.00 | 4,983.35 | 2,450,300 |
| 2022-05-20 | 6,650.00 | 7,425.00 | 6,600.00 | 7,400.00 | 4,933.35 | 3,615,500 |
| 2022-05-19 | 6,450.00 | 6,700.00 | 6,400.00 | 6,500.00 | 4,333.35 | 2,052,700 |
| 2022-05-18 | 6,750.00 | 6,750.00 | 6,325.00 | 6,450.00 | 4,300.01 | 1,214,100 |
| 2022-05-17 | 6,900.00 | 6,900.00 | 6,525.00 | 6,750.00 | 4,500.01 | 1,493,200 |
| 2022-05-13 | 7,300.00 | 7,300.00 | 6,775.00 | 6,900.00 | 4,600.01 | 3,741,300 |
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.