Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MCOL.JK stock page

Prima Andalan Mandiri Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-273,770.003,770.003,720.003,720.003,720.002,700
2026-07-243,750.003,750.003,700.003,700.003,700.0017,000
2026-07-233,760.003,790.003,710.003,760.003,760.009,300
2026-07-223,780.003,780.003,750.003,750.003,750.0024,600
2026-07-213,850.003,850.003,690.003,780.003,780.0079,800
2026-07-203,890.003,890.003,790.003,800.003,800.006,500
2026-07-173,780.004,000.003,760.003,840.003,840.009,600
2026-07-163,790.003,870.003,780.003,780.003,780.0017,200
2026-07-153,800.003,890.003,790.003,790.003,790.0075,000
2026-07-143,800.003,950.003,790.003,800.003,800.0063,900
2026-07-133,690.003,800.003,690.003,790.003,790.0010,200
2026-07-103,670.003,780.003,660.003,690.003,690.002,300
2026-07-093,710.003,800.003,670.003,670.003,670.0010,900
2026-07-083,810.003,810.003,640.003,640.003,640.009,700
2026-07-073,800.003,850.003,800.003,810.003,810.0023,200
2026-07-063,890.003,890.003,890.003,890.003,890.001,100
2026-07-033,990.003,990.003,900.003,910.003,910.005,200
2026-07-023,880.003,950.003,800.003,800.003,800.0036,700
2026-07-013,820.003,990.003,800.003,820.003,820.0018,800
2026-06-303,800.003,800.003,770.003,770.003,770.0011,300
2026-06-293,780.003,860.003,770.003,800.003,800.0010,300
2026-06-263,890.003,950.003,780.003,780.003,780.0042,300
2026-06-253,970.003,970.003,890.003,890.003,890.0013,900
2026-06-243,950.003,950.003,820.003,950.003,950.0017,300
2026-06-233,820.003,900.003,820.003,820.003,820.0015,600
2026-06-223,750.003,890.003,750.003,820.003,820.0062,800
2026-06-193,750.003,800.003,600.003,750.003,750.0030,100
2026-06-183,700.003,850.003,560.003,750.003,750.0070,200
2026-06-173,670.003,800.003,670.003,740.003,740.0083,300
2026-06-163,660.003,660.003,660.003,660.003,660.000
2026-06-153,650.003,800.003,600.003,660.003,660.00130,800
2026-06-123,290.003,670.003,290.003,650.003,650.00100,900
2026-06-113,390.003,420.003,290.003,290.003,290.00164,300
2026-06-103,450.003,530.003,370.003,390.003,390.0035,200
2026-06-093,500.003,520.003,350.003,520.003,520.0023,200
2026-06-083,550.003,550.003,300.003,500.003,500.0065,800
2026-06-053,600.003,600.003,150.003,550.003,550.0089,400
2026-06-043,570.004,040.003,360.003,600.003,600.00116,300
2026-06-033,570.003,660.003,500.003,500.003,500.0025,300
2026-06-023,650.003,670.003,520.003,570.003,570.0056,800
2026-06-013,650.003,650.003,650.003,650.003,650.000
2026-05-293,680.003,680.003,500.003,650.003,650.0041,800
2026-05-283,640.003,640.003,640.003,640.003,640.000
2026-05-273,640.003,640.003,640.003,640.003,640.000
2026-05-263,620.003,710.003,500.003,640.003,640.00101,700
2026-05-253,610.003,690.003,450.003,680.003,680.0088,900
2026-05-224,040.004,040.003,590.003,590.003,590.00159,600
2026-05-214,090.004,190.003,700.004,050.003,850.00407,600
2026-05-204,050.004,120.003,690.004,090.003,888.02289,700
2026-05-194,020.004,200.004,000.004,030.003,830.99263,000
2026-05-184,020.004,110.003,970.004,000.003,802.47137,100
2026-05-154,010.004,010.004,010.004,010.003,811.980
2026-05-144,010.004,010.004,010.004,010.003,811.980
2026-05-133,950.004,100.003,950.004,010.003,811.9855,700
2026-05-124,000.004,000.003,900.003,950.003,754.9411,700
2026-05-113,910.004,000.003,910.004,000.003,802.4785,700
2026-05-083,950.003,950.003,900.003,910.003,716.9116,500
2026-05-073,940.004,000.003,940.003,950.003,754.946,300
2026-05-063,940.003,980.003,920.003,930.003,735.932,000
2026-05-053,980.003,990.003,930.003,940.003,745.435,200
← NewerPage 2 of 5 · 253 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.