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
2025-05-144,930.005,050.004,820.004,960.004,617.09373,900
2025-05-095,050.005,125.004,990.005,075.004,538.41300,100
2025-05-085,075.005,075.005,025.005,025.004,493.7054,500
2025-05-075,100.005,100.005,025.005,075.004,538.41138,000
2025-05-065,100.005,100.005,000.005,050.004,516.0576,400
2025-05-055,025.005,100.005,000.005,075.004,538.4194,400
2025-05-025,100.005,100.005,000.005,000.004,471.3411,200
2025-04-305,100.005,150.005,000.005,025.004,493.70121,700
2025-04-295,100.005,100.005,075.005,075.004,538.4146,300
2025-04-285,075.005,100.005,050.005,100.004,560.7760,900
2025-04-255,050.005,100.005,050.005,075.004,538.4114,900
2025-04-245,075.005,100.005,025.005,050.004,516.0521,100
2025-04-235,025.005,075.004,990.005,075.004,538.416,500
2025-04-225,075.005,075.004,970.004,980.004,453.4530,800
2025-04-215,075.005,075.004,980.004,980.004,453.456,200
2025-04-175,000.005,075.004,970.005,075.004,538.414,000
2025-04-164,990.005,075.004,990.005,025.004,493.7010,400
2025-04-154,950.005,100.004,950.005,000.004,471.3483,500
2025-04-145,075.005,075.004,800.004,950.004,426.63299,000
2025-04-115,100.005,100.004,900.005,050.004,516.0518,200
2025-04-104,900.005,100.004,900.005,100.004,560.77103,700
2025-04-095,050.005,050.004,800.005,025.004,493.709,200
2025-04-084,920.004,930.004,700.004,930.004,408.7431,100
2025-03-275,050.005,150.005,025.005,025.004,493.70156,100
2025-03-265,100.005,125.005,000.005,100.004,560.77112,600
2025-03-255,050.005,100.004,930.005,100.004,560.7726,900
2025-03-244,970.005,050.004,910.005,050.004,516.0515,800
2025-03-215,075.005,075.004,960.004,970.004,444.5114,300
2025-03-205,075.005,075.004,990.005,075.004,538.4174,900
2025-03-195,050.005,100.004,940.005,075.004,538.41109,600
2025-03-185,075.005,075.004,910.005,050.004,516.0527,600
2025-03-174,990.005,100.004,950.005,100.004,560.774,400
2025-03-145,025.005,050.005,000.005,050.004,516.0563,400
2025-03-135,025.005,025.004,990.005,000.004,471.341,300
2025-03-125,025.005,025.005,000.005,000.004,471.341,000
2025-03-114,940.005,025.004,940.005,025.004,493.705,500
2025-03-105,000.005,000.004,990.004,990.004,462.403,100
2025-03-075,025.005,025.004,910.005,000.004,471.3410,500
2025-03-065,050.005,100.005,050.005,050.004,516.0587,800
2025-03-055,000.005,050.004,920.005,050.004,516.0531,500
2025-03-044,980.005,050.004,980.005,000.004,471.3415,100
2025-03-034,900.005,025.004,800.005,025.004,493.7065,600
2025-02-284,990.005,000.004,900.004,900.004,381.9116,100
2025-02-275,100.005,100.005,000.005,000.004,471.3413,000
2025-02-265,050.005,150.005,000.005,000.004,471.34149,600
2025-02-255,100.005,100.005,000.005,050.004,516.0551,100
2025-02-245,050.005,100.005,000.005,050.004,516.0537,600
2025-02-215,025.005,050.005,000.005,050.004,516.0526,300
2025-02-205,075.005,100.005,000.005,025.004,493.7011,700
2025-02-195,075.005,075.005,000.005,000.004,471.3438,200
2025-02-185,075.005,100.005,050.005,075.004,538.4122,100
2025-02-175,150.005,150.005,050.005,100.004,560.773,200
2025-02-145,150.005,150.005,050.005,150.004,605.481,000
2025-02-135,150.005,150.005,050.005,150.004,605.481,800
2025-02-125,050.005,100.005,025.005,050.004,516.057,800
2025-02-115,100.005,125.005,050.005,050.004,516.057,500
2025-02-105,150.005,150.005,075.005,075.004,538.4112,700
2025-02-075,125.005,225.005,050.005,100.004,560.77101,900
2025-02-065,100.005,200.005,075.005,200.004,650.195,100
2025-02-055,075.005,200.005,050.005,100.004,560.7734,500
← NewerPage 7 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.