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
2025-11-053,820.003,840.003,770.003,840.003,574.5211,500
2025-11-043,820.003,850.003,750.003,830.003,565.2112,300
2025-11-033,780.003,850.003,780.003,800.003,537.2855,800
2025-10-313,780.003,780.003,770.003,780.003,518.6720,200
2025-10-303,760.003,780.003,740.003,750.003,490.7417,200
2025-10-293,790.003,790.003,700.003,760.003,500.0515,000
2025-10-283,780.003,790.003,730.003,780.003,518.6725,300
2025-10-273,800.003,860.003,750.003,780.003,518.6722,900
2025-10-243,790.003,850.003,760.003,800.003,537.2825,200
2025-10-233,720.003,800.003,720.003,770.003,509.3641,900
2025-10-223,650.003,730.003,650.003,730.003,472.1242,900
2025-10-213,600.003,650.003,600.003,640.003,388.3514,100
2025-10-203,570.003,800.003,570.003,620.003,369.7323,100
2025-10-173,600.003,600.003,470.003,570.003,323.1949,300
2025-10-163,570.003,700.003,560.003,610.003,360.4227,200
2025-10-153,600.003,600.003,540.003,570.003,323.1928,100
2025-10-143,610.003,630.003,550.003,600.003,351.1127,100
2025-10-133,660.003,660.003,580.003,610.003,360.4274,600
2025-10-103,660.003,700.003,590.003,660.003,406.9676,400
2025-10-093,730.003,740.003,640.003,660.003,406.9620,900
2025-10-083,680.003,730.003,660.003,730.003,472.129,900
2025-10-073,690.003,690.003,630.003,680.003,425.5830,700
2025-10-063,740.003,750.003,680.003,690.003,434.8914,000
2025-10-033,750.003,760.003,700.003,720.003,462.8115,500
2025-10-023,790.003,790.003,700.003,730.003,472.1225,300
2025-10-013,850.003,850.003,790.003,790.003,527.984,600
2025-09-303,880.003,880.003,790.003,790.003,527.9814,700
2025-09-293,850.003,870.003,800.003,800.003,537.2826,300
2025-09-263,850.003,870.003,800.003,850.003,583.8315,900
2025-09-253,830.003,850.003,780.003,850.003,583.8330,500
2025-09-243,880.003,900.003,780.003,800.003,537.2817,400
2025-09-233,910.003,910.003,810.003,880.003,611.7531,500
2025-09-223,670.004,190.003,670.003,920.003,648.99146,000
2025-09-193,620.003,680.003,610.003,670.003,416.2765,100
2025-09-183,620.003,680.003,590.003,630.003,379.0470,200
2025-09-173,610.003,650.003,570.003,620.003,369.73124,700
2025-09-163,620.003,650.003,550.003,610.003,360.42120,400
2025-09-153,630.003,660.003,590.003,620.003,369.7351,700
2025-09-123,660.003,660.003,580.003,620.003,369.7342,000
2025-09-113,670.003,700.003,600.003,660.003,406.9623,900
2025-09-103,710.003,710.003,600.003,660.003,406.9659,500
2025-09-093,750.003,750.003,660.003,710.003,453.5122,500
2025-09-083,780.003,780.003,710.003,710.003,453.5142,000
2025-09-053,780.003,780.003,780.003,780.003,518.670
2025-09-043,810.003,890.003,650.003,780.003,518.6765,900
2025-09-033,830.003,830.003,730.003,800.003,537.2835,800
2025-09-023,820.003,930.003,800.003,820.003,555.9064,100
2025-09-013,770.003,820.003,550.003,820.003,555.9054,100
2025-08-293,820.003,820.003,740.003,770.003,509.3643,200
2025-08-283,760.003,820.003,750.003,820.003,555.9057,600
2025-08-273,810.003,810.003,760.003,760.003,500.0541,600
2025-08-263,860.003,880.003,780.003,810.003,546.5967,000
2025-08-253,870.003,880.003,800.003,860.003,593.14110,400
2025-08-223,880.003,900.003,850.003,880.003,611.7542,500
2025-08-213,940.003,940.003,870.003,900.003,630.3764,700
2025-08-203,920.003,950.003,910.003,940.003,667.6031,000
2025-08-193,990.003,990.003,920.003,920.003,648.9952,200
2025-08-183,950.003,950.003,950.003,950.003,676.910
2025-08-153,990.003,990.003,950.003,950.003,676.9171,400
2025-08-144,000.004,010.003,980.003,980.003,704.8448,200
← NewerPage 5 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.