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
2022-05-127,125.007,700.007,125.007,275.004,543.353,929,400
2022-05-117,400.007,500.007,100.007,125.004,449.671,404,100
2022-05-107,225.007,450.007,000.007,350.004,590.193,194,000
2022-05-096,950.007,875.006,950.007,175.004,480.904,569,500
2022-04-286,275.006,975.006,275.006,950.004,340.382,128,900
2022-04-276,200.006,400.006,125.006,250.003,903.22651,700
2022-04-266,025.006,275.005,925.006,150.003,840.773,023,600
2022-04-255,625.006,050.005,450.006,000.003,747.095,307,200
2022-04-225,600.005,675.005,275.005,575.003,481.674,120,500
2022-04-215,675.005,725.005,475.005,600.003,497.282,482,900
2022-04-205,675.005,700.005,275.005,600.003,497.283,097,500
2022-04-194,770.005,825.004,760.005,525.003,450.458,370,200
2022-04-184,590.004,990.004,540.004,760.002,972.699,310,600
2022-04-144,580.004,620.004,490.004,560.002,847.791,650,600
2022-04-134,540.004,650.004,490.004,520.002,822.812,163,200
2022-04-124,480.004,630.004,470.004,540.002,835.301,255,100
2022-04-114,540.004,670.004,480.004,490.002,804.072,601,400
2022-04-084,630.004,750.004,510.004,530.002,829.052,940,700
2022-04-074,600.004,830.004,570.004,630.002,891.511,995,100
2022-04-064,600.004,630.004,560.004,580.002,860.28626,300
2022-04-054,600.004,630.004,510.004,570.002,854.032,156,000
2022-04-044,150.004,600.004,150.004,590.002,866.522,138,700
2022-04-014,100.004,110.004,050.004,110.002,566.76791,400
2022-03-314,120.004,160.004,020.004,050.002,529.29910,600
2022-03-303,920.004,160.003,910.004,090.002,554.273,996,800
2022-03-293,650.004,000.003,630.003,900.002,435.615,467,300
2022-03-283,620.003,670.003,600.003,650.002,279.48842,500
2022-03-253,620.003,640.003,580.003,620.002,260.74384,900
2022-03-243,600.003,640.003,560.003,620.002,260.742,183,200
2022-03-233,630.003,650.003,580.003,600.002,248.25793,200
2022-03-223,600.003,650.003,590.003,630.002,266.99690,400
2022-03-213,580.003,640.003,580.003,600.002,248.25262,000
2022-03-183,590.003,620.003,560.003,600.002,248.25594,500
2022-03-173,630.003,660.003,580.003,580.002,235.76446,500
2022-03-163,640.003,650.003,600.003,630.002,266.99452,000
2022-03-153,610.003,680.003,600.003,640.002,273.24304,100
2022-03-143,650.003,650.003,650.003,650.002,279.480
2022-03-113,580.003,680.003,580.003,650.002,279.48347,200
2022-03-103,750.003,750.003,580.003,580.002,235.763,392,400
2022-03-093,690.003,780.003,560.003,720.002,323.202,105,600
2022-03-083,660.003,700.003,640.003,690.002,304.46640,500
2022-03-073,630.003,660.003,630.003,660.002,285.731,455,800
2022-03-043,610.003,680.003,600.003,620.002,260.742,064,700
2022-03-023,600.003,700.003,570.003,600.002,248.252,039,200
2022-03-013,580.003,650.003,570.003,580.002,235.76603,200
2022-02-253,600.003,700.003,580.003,580.002,235.76496,500
2022-02-243,600.003,630.003,560.003,600.002,248.25614,000
2022-02-233,540.003,620.003,510.003,590.002,242.011,894,900
2022-02-223,520.003,580.003,520.003,540.002,210.78836,500
2022-02-213,510.003,560.003,470.003,520.002,198.291,256,300
2022-02-183,490.003,600.003,470.003,510.002,192.051,969,800
2022-02-173,560.003,650.003,470.003,480.002,173.312,641,700
2022-02-163,550.003,560.003,460.003,560.002,223.272,771,900
2022-02-153,560.003,600.003,490.003,550.002,217.031,682,200
2022-02-143,530.003,590.003,500.003,540.002,210.781,451,200
2022-02-113,570.003,600.003,450.003,550.002,217.032,884,400
2022-02-103,550.003,640.003,420.003,490.002,179.561,763,000
2022-02-093,520.003,630.003,480.003,550.002,217.031,938,700
2022-02-083,530.003,580.003,520.003,520.002,198.29664,000
2022-02-073,610.003,670.003,520.003,560.002,223.272,376,800
← NewerPage 19 of 21 · 1,219 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.