Prima Andalan Mandiri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 2,800.00 | 2,900.00 | 2,800.00 | 2,820.00 | 1,657.62 | 185,900 |
| 2021-11-10 | 2,970.00 | 3,040.00 | 2,790.00 | 2,800.00 | 1,645.87 | 3,619,300 |
| 2021-11-09 | 2,820.00 | 2,980.00 | 2,810.00 | 2,970.00 | 1,745.79 | 1,560,700 |
| 2021-11-08 | 2,750.00 | 2,810.00 | 2,750.00 | 2,810.00 | 1,651.75 | 803,600 |
| 2021-11-05 | 2,730.00 | 2,810.00 | 2,730.00 | 2,750.00 | 1,616.48 | 126,500 |
| 2021-11-04 | 2,730.00 | 2,800.00 | 2,720.00 | 2,760.00 | 1,622.35 | 191,200 |
| 2021-11-03 | 2,800.00 | 2,830.00 | 2,700.00 | 2,730.00 | 1,604.72 | 890,800 |
| 2021-11-02 | 2,830.00 | 2,840.00 | 2,750.00 | 2,800.00 | 1,645.87 | 386,500 |
| 2021-11-01 | 2,850.00 | 2,860.00 | 2,750.00 | 2,830.00 | 1,663.50 | 521,900 |
| 2021-10-29 | 2,810.00 | 2,840.00 | 2,670.00 | 2,800.00 | 1,645.87 | 1,415,700 |
| 2021-10-28 | 2,800.00 | 3,070.00 | 2,660.00 | 2,820.00 | 1,657.62 | 10,752,700 |
| 2021-10-27 | 2,350.00 | 2,850.00 | 2,300.00 | 2,850.00 | 1,675.26 | 11,466,900 |
| 2021-10-26 | 1,835.00 | 2,280.00 | 1,830.00 | 2,280.00 | 1,340.21 | 13,850,600 |
| 2021-10-25 | 1,810.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,075.69 | 2,044,300 |
| 2021-10-22 | 1,770.00 | 1,810.00 | 1,765.00 | 1,810.00 | 1,063.94 | 3,055,700 |
| 2021-10-21 | 1,770.00 | 1,795.00 | 1,760.00 | 1,780.00 | 1,046.30 | 1,398,400 |
| 2021-10-19 | 1,765.00 | 1,790.00 | 1,750.00 | 1,780.00 | 1,046.30 | 1,021,300 |
| 2021-10-18 | 1,785.00 | 1,785.00 | 1,770.00 | 1,775.00 | 1,043.36 | 124,600 |
| 2021-10-15 | 1,800.00 | 1,800.00 | 1,765.00 | 1,785.00 | 1,049.24 | 348,400 |
| 2021-10-14 | 1,740.00 | 1,800.00 | 1,740.00 | 1,780.00 | 1,046.30 | 1,821,100 |
← NewerPage 21 of 21 · 1,220 trading days
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.