Prima Andalan Mandiri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 5,100.00 | 5,150.00 | 5,075.00 | 5,100.00 | 4,560.77 | 12,600 |
| 2025-02-03 | 5,100.00 | 5,150.00 | 5,075.00 | 5,100.00 | 4,560.77 | 10,300 |
| 2025-01-31 | 5,100.00 | 5,150.00 | 5,100.00 | 5,100.00 | 4,560.77 | 30,600 |
| 2025-01-30 | 5,225.00 | 5,225.00 | 5,075.00 | 5,100.00 | 4,560.77 | 35,900 |
| 2025-01-24 | 5,125.00 | 5,225.00 | 5,100.00 | 5,125.00 | 4,583.12 | 19,300 |
| 2025-01-23 | 5,200.00 | 5,250.00 | 5,125.00 | 5,125.00 | 4,583.12 | 27,300 |
| 2025-01-22 | 5,150.00 | 5,200.00 | 5,050.00 | 5,150.00 | 4,605.48 | 50,100 |
| 2025-01-21 | 5,150.00 | 5,150.00 | 5,075.00 | 5,100.00 | 4,560.77 | 14,500 |
| 2025-01-20 | 5,200.00 | 5,200.00 | 5,050.00 | 5,075.00 | 4,538.41 | 78,600 |
| 2025-01-17 | 5,200.00 | 5,200.00 | 5,125.00 | 5,200.00 | 4,650.19 | 13,700 |
| 2025-01-16 | 5,250.00 | 5,250.00 | 5,050.00 | 5,200.00 | 4,650.19 | 33,600 |
| 2025-01-15 | 5,200.00 | 5,275.00 | 5,175.00 | 5,275.00 | 4,717.26 | 40,200 |
| 2025-01-14 | 5,150.00 | 5,225.00 | 5,150.00 | 5,175.00 | 4,627.84 | 16,700 |
| 2025-01-13 | 5,225.00 | 5,250.00 | 5,100.00 | 5,150.00 | 4,605.48 | 62,400 |
| 2025-01-10 | 5,175.00 | 5,225.00 | 5,150.00 | 5,150.00 | 4,605.48 | 69,300 |
| 2025-01-09 | 5,100.00 | 5,200.00 | 5,100.00 | 5,175.00 | 4,627.84 | 12,100 |
| 2025-01-08 | 5,175.00 | 5,200.00 | 5,075.00 | 5,100.00 | 4,560.77 | 34,400 |
| 2025-01-07 | 5,150.00 | 5,175.00 | 5,150.00 | 5,150.00 | 4,605.48 | 15,800 |
| 2025-01-06 | 5,050.00 | 5,150.00 | 5,050.00 | 5,100.00 | 4,560.77 | 45,600 |
| 2025-01-03 | 5,050.00 | 5,175.00 | 5,025.00 | 5,050.00 | 4,516.05 | 82,400 |
| 2025-01-02 | 5,250.00 | 5,250.00 | 5,000.00 | 5,050.00 | 4,516.05 | 339,100 |
| 2024-12-30 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 4,739.62 | 202,200 |
| 2024-12-27 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,650.19 | 74,700 |
| 2024-12-24 | 5,100.00 | 5,250.00 | 5,100.00 | 5,200.00 | 4,650.19 | 59,500 |
| 2024-12-23 | 5,175.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,605.48 | 28,100 |
| 2024-12-20 | 5,175.00 | 5,175.00 | 5,050.00 | 5,100.00 | 4,560.77 | 107,800 |
| 2024-12-19 | 5,225.00 | 5,225.00 | 5,050.00 | 5,175.00 | 4,627.84 | 31,600 |
| 2024-12-18 | 5,175.00 | 5,225.00 | 5,050.00 | 5,150.00 | 4,605.48 | 122,100 |
| 2024-12-17 | 5,150.00 | 5,225.00 | 5,025.00 | 5,175.00 | 4,627.84 | 102,800 |
| 2024-12-16 | 5,150.00 | 5,225.00 | 5,075.00 | 5,150.00 | 4,605.48 | 58,500 |
| 2024-12-13 | 5,250.00 | 5,275.00 | 5,125.00 | 5,150.00 | 4,605.48 | 35,000 |
| 2024-12-12 | 5,200.00 | 5,300.00 | 5,125.00 | 5,250.00 | 4,694.91 | 26,300 |
| 2024-12-11 | 5,100.00 | 5,400.00 | 5,100.00 | 5,225.00 | 4,672.55 | 140,600 |
| 2024-12-10 | 5,100.00 | 5,200.00 | 5,075.00 | 5,100.00 | 4,560.77 | 32,900 |
| 2024-12-09 | 5,150.00 | 5,225.00 | 5,050.00 | 5,100.00 | 4,560.77 | 174,700 |
| 2024-12-06 | 5,150.00 | 5,150.00 | 5,100.00 | 5,150.00 | 4,605.48 | 7,900 |
| 2024-12-05 | 5,075.00 | 5,200.00 | 5,075.00 | 5,100.00 | 4,560.77 | 47,200 |
| 2024-12-04 | 5,300.00 | 5,300.00 | 5,050.00 | 5,075.00 | 4,538.41 | 206,900 |
| 2024-12-03 | 5,275.00 | 5,275.00 | 5,100.00 | 5,200.00 | 4,650.19 | 76,400 |
| 2024-12-02 | 5,275.00 | 5,300.00 | 5,100.00 | 5,275.00 | 4,717.26 | 49,200 |
| 2024-11-29 | 5,325.00 | 5,325.00 | 5,125.00 | 5,275.00 | 4,717.26 | 78,300 |
| 2024-11-28 | 5,500.00 | 5,500.00 | 5,325.00 | 5,325.00 | 4,663.61 | 39,700 |
| 2024-11-26 | 5,350.00 | 5,400.00 | 5,300.00 | 5,325.00 | 4,663.61 | 37,300 |
| 2024-11-25 | 5,400.00 | 5,400.00 | 5,325.00 | 5,325.00 | 4,663.61 | 31,100 |
| 2024-11-22 | 5,375.00 | 5,375.00 | 5,300.00 | 5,350.00 | 4,685.50 | 28,900 |
| 2024-11-21 | 5,325.00 | 5,425.00 | 5,325.00 | 5,375.00 | 4,707.40 | 142,800 |
| 2024-11-20 | 5,350.00 | 5,400.00 | 5,325.00 | 5,325.00 | 4,663.61 | 34,400 |
| 2024-11-19 | 5,400.00 | 5,400.00 | 5,325.00 | 5,350.00 | 4,685.50 | 71,200 |
| 2024-11-18 | 5,425.00 | 5,475.00 | 5,350.00 | 5,400.00 | 4,729.29 | 16,700 |
| 2024-11-15 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 4,729.29 | 4,800 |
| 2024-11-14 | 5,450.00 | 5,550.00 | 5,450.00 | 5,500.00 | 4,816.87 | 42,900 |
| 2024-11-13 | 5,375.00 | 5,525.00 | 5,375.00 | 5,475.00 | 4,794.98 | 47,200 |
| 2024-11-12 | 5,425.00 | 5,500.00 | 5,375.00 | 5,475.00 | 4,794.98 | 47,000 |
| 2024-11-11 | 5,450.00 | 5,475.00 | 5,350.00 | 5,425.00 | 4,751.19 | 31,900 |
| 2024-11-08 | 5,525.00 | 5,525.00 | 5,450.00 | 5,450.00 | 4,773.08 | 51,300 |
| 2024-11-07 | 5,425.00 | 5,500.00 | 5,425.00 | 5,475.00 | 4,794.98 | 16,700 |
| 2024-11-06 | 5,425.00 | 5,525.00 | 5,400.00 | 5,425.00 | 4,751.19 | 24,600 |
| 2024-11-05 | 5,475.00 | 5,500.00 | 5,425.00 | 5,425.00 | 4,751.19 | 29,200 |
| 2024-11-04 | 5,475.00 | 5,525.00 | 5,400.00 | 5,425.00 | 4,751.19 | 53,800 |
| 2024-11-01 | 5,525.00 | 5,525.00 | 5,475.00 | 5,475.00 | 4,794.98 | 5,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 200.0000 IDR |
| 2025-11-27 | 80.0000 IDR |
| 2025-05-14 | 195.0000 IDR |
| 2024-11-29 | 110.0000 IDR |
| 2024-05-08 | 430.0000 IDR |
| 2023-11-21 | 250.0000 IDR |
| 2023-05-05 | 650.0000 IDR |
| 2022-11-23 | 350.0000 IDR |
| 2022-05-13 | 460.0000 IDR |
| 2021-11-26 | 211.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.