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
2026-05-043,980.003,980.003,950.003,980.003,783.4612,100
2026-05-013,990.003,990.003,990.003,990.003,792.960
2026-04-303,980.004,010.003,950.003,990.003,792.9626,700
2026-04-293,980.004,080.003,980.003,980.003,783.4686,100
2026-04-283,990.004,100.003,970.003,970.003,773.9589,300
2026-04-274,150.004,150.003,980.003,990.003,792.9685,700
2026-04-244,150.004,160.004,010.004,100.003,897.5334,700
2026-04-234,170.004,170.004,130.004,140.003,935.5633,300
2026-04-224,150.004,180.004,020.004,150.003,945.067,100
2026-04-214,190.004,190.004,030.004,050.003,850.0052,000
2026-04-204,170.004,190.004,160.004,160.003,954.5724,900
2026-04-174,170.004,200.004,160.004,160.003,954.579,700
2026-04-164,170.004,180.004,130.004,160.003,954.575,600
2026-04-154,170.004,200.004,090.004,090.003,888.0278,300
2026-04-144,100.004,180.004,100.004,170.003,964.0725,100
2026-04-134,000.004,180.003,950.004,100.003,897.53124,800
2026-04-104,070.004,120.003,950.004,060.003,859.51201,700
2026-04-094,060.004,110.004,010.004,070.003,869.0144,600
2026-04-084,060.004,100.004,010.004,010.003,811.9852,300
2026-04-074,010.004,060.003,940.004,060.003,859.5150,400
2026-04-064,130.004,140.004,010.004,010.003,811.9810,100
2026-04-024,110.004,140.003,980.004,120.003,916.5437,700
2026-04-014,000.004,150.004,000.004,110.003,907.0420,000
2026-03-314,040.004,130.003,950.004,000.003,802.4783,500
2026-03-304,110.004,110.003,800.004,000.003,802.47385,400
2026-03-274,080.004,150.003,960.004,100.003,897.53110,100
2026-03-264,050.004,080.004,010.004,080.003,878.52153,600
2026-03-253,970.004,060.003,910.004,050.003,850.0060,200
2026-03-174,030.004,060.003,960.003,970.003,773.9534,700
2026-03-164,000.004,010.003,900.003,960.003,764.44143,100
2026-03-133,940.004,080.003,940.004,010.003,811.98202,100
2026-03-123,890.004,050.003,700.003,940.003,745.4374,500
2026-03-114,000.004,030.003,600.003,890.003,697.90304,800
2026-03-104,020.004,090.003,950.004,000.003,802.47256,000
2026-03-093,770.004,100.003,770.004,020.003,821.48443,000
2026-03-063,600.003,780.003,600.003,770.003,583.83167,400
2026-03-053,700.003,760.003,700.003,750.003,564.8161,000
2026-03-043,740.003,760.003,670.003,670.003,488.77210,700
2026-03-033,610.003,760.003,610.003,670.003,488.77250,200
2026-03-023,500.003,640.003,420.003,570.003,393.70134,200
2026-02-273,410.003,510.003,410.003,500.003,327.1691,400
2026-02-263,400.003,460.003,360.003,410.003,241.60185,500
2026-02-253,300.003,450.003,270.003,390.003,222.59168,400
2026-02-243,290.003,320.003,270.003,300.003,137.0431,200
2026-02-233,340.003,340.003,270.003,270.003,108.5293,200
2026-02-203,430.003,430.003,320.003,320.003,156.05111,800
2026-02-193,450.003,480.003,410.003,420.003,251.1186,500
2026-02-183,530.003,530.003,450.003,450.003,279.6378,000
2026-02-133,480.003,580.003,440.003,500.003,327.16178,300
2026-02-123,480.003,560.003,460.003,470.003,298.64241,400
2026-02-113,570.003,610.003,470.003,470.003,298.64214,600
2026-02-103,540.003,570.003,530.003,570.003,393.705,000
2026-02-093,570.003,590.003,490.003,500.003,327.168,400
2026-02-063,590.003,600.003,560.003,570.003,393.709,600
2026-02-053,650.003,680.003,580.003,590.003,412.7252,100
2026-02-043,580.003,650.003,470.003,560.003,384.2043,700
2026-02-033,590.003,610.003,440.003,580.003,403.2137,900
2026-02-023,550.003,700.003,460.003,590.003,412.7257,700
2026-01-303,660.003,700.003,510.003,550.003,374.6926,800
2026-01-293,550.003,650.003,450.003,500.003,327.1644,100
← NewerPage 3 of 21 · 1,218 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.