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
2026-01-283,680.003,680.003,530.003,550.003,374.6947,500
2026-01-273,680.003,690.003,670.003,680.003,498.2712,500
2026-01-263,680.003,690.003,670.003,680.003,498.273,700
2026-01-233,680.003,700.003,670.003,680.003,498.279,600
2026-01-223,690.003,690.003,680.003,680.003,498.2715,400
2026-01-213,700.003,710.003,690.003,700.003,517.284,800
2026-01-203,690.003,720.003,650.003,690.003,507.7864,100
2026-01-193,690.003,720.003,670.003,690.003,507.7822,900
2026-01-163,690.003,690.003,690.003,690.003,507.780
2026-01-153,700.003,720.003,690.003,690.003,507.7811,600
2026-01-143,670.003,720.003,670.003,700.003,517.285,900
2026-01-133,670.003,700.003,670.003,670.003,488.7748,000
2026-01-123,720.003,730.003,670.003,670.003,488.7716,100
2026-01-093,740.003,740.003,650.003,730.003,545.8016,600
2026-01-083,660.003,740.003,650.003,730.003,545.8051,400
2026-01-073,660.003,770.003,660.003,730.003,545.8058,200
2026-01-063,680.003,690.003,650.003,690.003,507.7841,500
2026-01-053,710.003,720.003,650.003,680.003,498.2776,400
2026-01-023,710.003,720.003,700.003,700.003,517.2814,200
2026-01-013,710.003,710.003,710.003,710.003,526.790
2025-12-313,710.003,710.003,710.003,710.003,526.790
2025-12-303,710.003,710.003,710.003,710.003,526.796,200
2025-12-293,710.003,730.003,690.003,710.003,526.799,800
2025-12-263,710.003,710.003,710.003,710.003,526.790
2025-12-253,710.003,710.003,710.003,710.003,526.790
2025-12-243,700.003,760.003,700.003,710.003,526.7911,600
2025-12-233,710.003,720.003,700.003,700.003,517.2817,500
2025-12-223,800.003,800.003,690.003,700.003,517.2821,100
2025-12-193,700.003,790.003,700.003,700.003,517.28111,800
2025-12-183,800.003,800.003,700.003,700.003,517.28112,900
2025-12-173,720.003,810.003,700.003,700.003,517.28178,600
2025-12-163,730.003,730.003,710.003,720.003,536.305,900
2025-12-153,710.003,750.003,710.003,730.003,545.8019,400
2025-12-123,800.003,800.003,700.003,780.003,593.337,500
2025-12-113,810.003,840.003,730.003,800.003,612.35128,200
2025-12-103,810.003,850.003,680.003,810.003,621.85129,300
2025-12-093,770.003,820.003,730.003,810.003,621.85178,600
2025-12-083,800.003,830.003,760.003,770.003,583.8367,100
2025-12-053,730.003,800.003,720.003,760.003,574.32189,600
2025-12-043,800.003,800.003,710.003,720.003,536.3038,900
2025-12-033,790.003,820.003,700.003,800.003,612.3548,100
2025-12-023,680.003,840.003,660.003,690.003,507.7894,100
2025-12-013,670.003,870.003,660.003,680.003,498.27158,500
2025-11-283,750.003,750.003,650.003,670.003,488.77142,300
2025-11-273,840.003,840.003,700.003,750.003,564.8135,500
2025-11-263,810.003,850.003,800.003,850.003,583.8393,800
2025-11-253,820.003,830.003,760.003,810.003,546.5974,300
2025-11-243,840.003,840.003,800.003,820.003,555.9032,000
2025-11-213,830.003,840.003,800.003,800.003,537.2822,400
2025-11-203,820.003,850.003,780.003,840.003,574.5274,400
2025-11-193,840.003,880.003,820.003,820.003,555.9047,000
2025-11-183,760.003,840.003,750.003,830.003,565.2113,200
2025-11-173,800.003,800.003,760.003,800.003,537.283,600
2025-11-143,820.003,820.003,760.003,760.003,500.0519,200
2025-11-133,840.003,840.003,800.003,840.003,574.524,700
2025-11-123,810.003,850.003,790.003,840.003,574.5212,100
2025-11-113,850.003,850.003,810.003,810.003,546.5911,400
2025-11-103,850.003,850.003,810.003,840.003,574.5221,100
2025-11-073,810.003,850.003,810.003,850.003,583.8331,700
2025-11-063,860.003,860.003,800.003,810.003,546.599,200
← NewerPage 4 of 21 · 1,215 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.