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
2025-08-134,010.004,010.004,000.004,000.003,723.4624,200
2025-08-124,000.004,010.003,990.004,010.003,732.7713,700
2025-08-114,000.004,000.003,980.004,000.003,723.4619,700
2025-08-084,020.004,020.003,980.003,990.003,714.1518,800
2025-08-074,000.004,020.003,980.004,020.003,742.0715,600
2025-08-064,020.004,020.003,990.004,000.003,723.4611,600
2025-08-054,010.004,050.004,000.004,000.003,723.4614,000
2025-08-044,050.004,050.004,010.004,030.003,751.3817,100
2025-08-014,080.004,080.004,020.004,040.003,760.6932,900
2025-07-314,060.004,060.004,020.004,050.003,770.008,200
2025-07-304,020.004,070.003,970.004,060.003,779.31119,500
2025-07-294,030.004,050.004,020.004,020.003,742.0775,400
2025-07-284,030.004,050.004,020.004,030.003,751.38140,100
2025-07-254,020.004,030.004,020.004,030.003,751.3832,800
2025-07-244,040.004,040.004,010.004,020.003,742.0716,700
2025-07-234,030.004,040.004,020.004,040.003,760.697,000
2025-07-224,030.004,080.004,020.004,030.003,751.3835,500
2025-07-214,010.004,090.004,000.004,020.003,742.07120,100
2025-07-184,050.004,200.004,010.004,020.003,742.07141,200
2025-07-174,230.004,230.004,030.004,050.003,770.0092,700
2025-07-164,320.004,320.004,180.004,250.003,956.1752,100
2025-07-154,340.004,340.004,310.004,320.004,021.335,500
2025-07-144,380.004,400.004,290.004,340.004,039.9542,100
2025-07-114,430.004,500.004,370.004,380.004,077.1929,900
2025-07-104,410.004,450.004,360.004,420.004,114.4215,400
2025-07-094,450.004,450.004,150.004,430.004,123.7311,700
2025-07-084,510.004,510.004,410.004,450.004,142.3513,500
2025-07-074,550.004,570.004,490.004,510.004,198.204,400
2025-07-044,500.004,550.004,500.004,550.004,235.431,700
2025-07-034,510.004,510.004,500.004,510.004,198.203,300
2025-07-024,550.004,550.004,500.004,510.004,198.206,000
2025-07-014,560.004,640.004,550.004,550.004,235.4317,100
2025-06-304,590.004,590.004,550.004,560.004,244.747,300
2025-06-264,600.004,630.004,600.004,600.004,281.983,500
2025-06-254,650.004,650.004,630.004,630.004,309.905,500
2025-06-244,590.004,730.004,590.004,650.004,328.524,700
2025-06-234,620.004,620.004,580.004,590.004,272.6721,300
2025-06-204,650.004,650.004,620.004,620.004,300.5912,500
2025-06-194,690.004,690.004,640.004,650.004,328.525,800
2025-06-184,650.004,710.004,630.004,690.004,365.7521,100
2025-06-174,660.004,660.004,630.004,650.004,328.5221,300
2025-06-164,640.004,660.004,640.004,660.004,337.8318,000
2025-06-134,640.004,660.004,630.004,640.004,319.2117,300
2025-06-124,650.004,660.004,630.004,640.004,319.219,700
2025-06-114,670.004,680.004,630.004,660.004,337.8311,900
2025-06-104,680.004,690.004,670.004,680.004,356.4430,000
2025-06-054,730.004,750.004,680.004,680.004,356.447,800
2025-06-044,750.004,750.004,650.004,710.004,384.3712,200
2025-06-034,780.004,780.004,720.004,750.004,421.605,400
2025-06-024,770.004,790.004,730.004,750.004,421.6025,100
2025-05-284,740.004,820.004,740.004,770.004,440.225,700
2025-05-274,820.004,820.004,730.004,740.004,412.3031,800
2025-05-264,840.004,860.004,750.004,770.004,440.2215,700
2025-05-234,870.004,870.004,830.004,830.004,496.077,200
2025-05-224,850.004,920.004,850.004,850.004,514.6927,000
2025-05-214,810.004,900.004,810.004,850.004,514.6935,100
2025-05-204,780.004,820.004,780.004,810.004,477.4648,500
2025-05-194,930.004,950.004,650.004,780.004,449.53341,300
2025-05-164,940.004,940.004,900.004,930.004,589.1677,700
2025-05-155,000.005,000.004,920.004,940.004,598.4719,900
← NewerPage 6 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.