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%WTI99.24▲ 2.15%
← MCOL.JK stock page

Prima Andalan Mandiri Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-112,800.002,900.002,800.002,820.001,657.62185,900
2021-11-102,970.003,040.002,790.002,800.001,645.873,619,300
2021-11-092,820.002,980.002,810.002,970.001,745.791,560,700
2021-11-082,750.002,810.002,750.002,810.001,651.75803,600
2021-11-052,730.002,810.002,730.002,750.001,616.48126,500
2021-11-042,730.002,800.002,720.002,760.001,622.35191,200
2021-11-032,800.002,830.002,700.002,730.001,604.72890,800
2021-11-022,830.002,840.002,750.002,800.001,645.87386,500
2021-11-012,850.002,860.002,750.002,830.001,663.50521,900
2021-10-292,810.002,840.002,670.002,800.001,645.871,415,700
2021-10-282,800.003,070.002,660.002,820.001,657.6210,752,700
2021-10-272,350.002,850.002,300.002,850.001,675.2611,466,900
2021-10-261,835.002,280.001,830.002,280.001,340.2113,850,600
2021-10-251,810.001,830.001,800.001,830.001,075.692,044,300
2021-10-221,770.001,810.001,765.001,810.001,063.943,055,700
2021-10-211,770.001,795.001,760.001,780.001,046.301,398,400
← NewerPage 21 of 21 · 1,216 trading days

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.