See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← MCOL.JK stock page

Prima Andalan Mandiri Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-073,610.003,670.003,520.003,560.002,223.272,376,800
2022-02-043,690.003,750.003,600.003,620.002,260.743,237,900
2022-02-033,650.003,690.003,560.003,690.002,304.461,366,000
2022-02-023,620.003,650.003,590.003,650.002,279.48539,000
2022-01-313,630.003,650.003,560.003,630.002,266.99498,100
2022-01-283,600.003,650.003,530.003,630.002,266.991,289,500
2022-01-273,590.003,600.003,490.003,600.002,248.251,040,800
2022-01-263,500.003,750.003,480.003,590.002,242.011,237,000
2022-01-253,570.003,600.003,500.003,500.002,185.80198,900
2022-01-243,510.003,550.003,480.003,550.002,217.03210,000
2022-01-213,570.003,590.003,460.003,500.002,185.801,286,200
2022-01-203,440.003,600.003,410.003,570.002,229.522,604,800
2022-01-193,430.003,510.003,410.003,470.002,167.071,201,200
2022-01-183,490.003,520.003,410.003,440.002,148.331,478,700
2022-01-173,440.003,520.003,410.003,410.002,129.60697,800
2022-01-143,490.003,490.003,400.003,440.002,148.33590,700
2022-01-133,450.003,480.003,390.003,440.002,148.33540,000
2022-01-123,430.003,500.003,420.003,450.002,154.58671,200
2022-01-113,500.003,590.003,430.003,430.002,142.09559,200
2022-01-103,400.003,500.003,400.003,500.002,185.80259,000
2022-01-073,450.003,490.003,360.003,400.002,123.35820,600
2022-01-063,500.003,500.003,350.003,400.002,123.351,045,000
2022-01-053,490.003,630.003,450.003,480.002,173.31926,500
2022-01-043,570.003,570.003,400.003,490.002,179.561,914,400
2022-01-033,670.003,690.003,510.003,530.002,204.541,262,800
2021-12-303,700.003,720.003,670.003,700.002,310.71321,200
2021-12-293,670.003,710.003,560.003,690.002,304.46524,800
2021-12-283,670.003,690.003,620.003,670.002,291.97272,600
2021-12-273,620.003,720.003,610.003,670.002,291.97631,000
2021-12-243,650.003,700.003,600.003,620.002,260.74458,400
2021-12-233,640.003,670.003,600.003,620.002,260.74430,300
2021-12-223,600.003,670.003,600.003,640.002,273.2486,900
2021-12-213,600.003,660.003,570.003,600.002,248.25492,400
2021-12-203,570.003,630.003,560.003,590.002,242.01208,200
2021-12-173,720.003,780.003,500.003,570.002,229.521,922,000
2021-12-163,390.003,800.003,370.003,720.002,323.205,413,300
2021-12-153,400.003,400.003,380.003,390.002,117.11470,200
2021-12-143,390.003,400.003,350.003,400.002,123.35407,500
2021-12-133,360.003,450.003,350.003,370.002,104.62827,400
2021-12-103,400.003,400.003,350.003,360.002,098.37250,900
2021-12-093,360.003,420.003,350.003,390.002,117.11289,600
2021-12-083,460.003,460.003,340.003,360.002,098.37744,100
2021-12-073,320.003,430.003,320.003,430.002,142.09677,400
2021-12-063,360.003,400.003,360.003,370.002,104.62161,200
2021-12-033,380.003,400.003,360.003,400.002,123.35263,000
2021-12-023,400.003,400.003,360.003,400.002,123.35567,200
2021-12-013,400.003,400.003,350.003,400.002,123.35705,900
2021-11-303,380.003,420.003,350.003,400.002,123.35645,500
2021-11-293,440.003,440.003,340.003,410.002,129.60448,200
2021-11-263,350.003,480.003,260.003,440.002,148.332,555,000
2021-11-253,520.003,600.003,400.003,500.002,057.332,465,600
2021-11-243,610.003,680.003,490.003,590.002,110.242,310,000
2021-11-233,690.003,750.003,560.003,600.002,116.111,724,800
2021-11-223,430.003,740.003,400.003,690.002,169.023,183,100
2021-11-193,400.003,450.003,350.003,430.002,016.191,016,400
2021-11-183,340.003,440.003,250.003,390.001,992.672,681,300
2021-11-173,030.003,580.003,030.003,340.001,963.285,984,800
2021-11-162,910.003,040.002,910.003,030.001,781.061,112,200
2021-11-152,850.002,950.002,800.002,910.001,710.532,157,600
2021-11-122,850.002,850.002,820.002,840.001,669.38378,900
← NewerPage 20 of 21 · 1,220 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.