Prima Andalan Mandiri Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5,475.00 | 5,550.00 | 5,475.00 | 5,525.00 | 4,838.77 | 31,900 |
| 2024-10-30 | 5,500.00 | 5,525.00 | 5,475.00 | 5,475.00 | 4,794.98 | 25,900 |
| 2024-10-29 | 5,500.00 | 5,525.00 | 5,475.00 | 5,500.00 | 4,816.87 | 35,600 |
| 2024-10-28 | 5,500.00 | 5,525.00 | 5,450.00 | 5,500.00 | 4,816.87 | 57,200 |
| 2024-10-25 | 5,500.00 | 5,550.00 | 5,475.00 | 5,500.00 | 4,816.87 | 13,300 |
| 2024-10-24 | 5,550.00 | 5,550.00 | 5,500.00 | 5,500.00 | 4,816.87 | 8,200 |
| 2024-10-23 | 5,500.00 | 5,550.00 | 5,500.00 | 5,525.00 | 4,838.77 | 5,000 |
| 2024-10-22 | 5,475.00 | 5,550.00 | 5,475.00 | 5,525.00 | 4,838.77 | 14,800 |
| 2024-10-21 | 5,500.00 | 5,575.00 | 5,475.00 | 5,475.00 | 4,794.98 | 43,300 |
| 2024-10-18 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 4,816.87 | 37,300 |
| 2024-10-17 | 5,500.00 | 5,600.00 | 5,475.00 | 5,575.00 | 4,882.55 | 80,400 |
| 2024-10-16 | 5,475.00 | 5,550.00 | 5,475.00 | 5,500.00 | 4,816.87 | 14,300 |
| 2024-10-15 | 5,475.00 | 5,575.00 | 5,475.00 | 5,550.00 | 4,860.66 | 9,200 |
| 2024-10-14 | 5,525.00 | 5,525.00 | 5,475.00 | 5,475.00 | 4,794.98 | 23,600 |
| 2024-10-11 | 5,575.00 | 5,575.00 | 5,500.00 | 5,525.00 | 4,838.77 | 5,500 |
| 2024-10-10 | 5,550.00 | 5,550.00 | 5,475.00 | 5,500.00 | 4,816.87 | 29,400 |
| 2024-10-09 | 5,575.00 | 5,575.00 | 5,500.00 | 5,525.00 | 4,838.77 | 10,200 |
| 2024-10-08 | 5,575.00 | 5,575.00 | 5,500.00 | 5,500.00 | 4,816.87 | 12,100 |
| 2024-10-07 | 5,600.00 | 5,600.00 | 5,525.00 | 5,550.00 | 4,860.66 | 9,200 |
| 2024-10-04 | 5,550.00 | 5,575.00 | 5,450.00 | 5,575.00 | 4,882.55 | 89,300 |
| 2024-10-03 | 5,550.00 | 5,625.00 | 5,450.00 | 5,575.00 | 4,882.55 | 52,000 |
| 2024-10-02 | 5,600.00 | 5,600.00 | 5,500.00 | 5,550.00 | 4,860.66 | 25,500 |
| 2024-10-01 | 5,675.00 | 5,700.00 | 5,525.00 | 5,600.00 | 4,904.45 | 51,500 |
| 2024-09-30 | 5,550.00 | 5,700.00 | 5,500.00 | 5,700.00 | 4,992.03 | 247,900 |
| 2024-09-27 | 5,575.00 | 5,600.00 | 5,525.00 | 5,550.00 | 4,860.66 | 46,400 |
| 2024-09-26 | 5,525.00 | 5,650.00 | 5,525.00 | 5,575.00 | 4,882.55 | 90,600 |
| 2024-09-25 | 5,525.00 | 5,550.00 | 5,500.00 | 5,500.00 | 4,816.87 | 18,000 |
| 2024-09-24 | 5,550.00 | 5,625.00 | 5,500.00 | 5,525.00 | 4,838.77 | 69,700 |
| 2024-09-23 | 5,550.00 | 5,550.00 | 5,475.00 | 5,550.00 | 4,860.66 | 48,300 |
| 2024-09-20 | 5,450.00 | 5,550.00 | 5,425.00 | 5,550.00 | 4,860.66 | 44,300 |
| 2024-09-19 | 5,425.00 | 5,575.00 | 5,400.00 | 5,475.00 | 4,794.98 | 66,100 |
| 2024-09-18 | 5,475.00 | 5,475.00 | 5,375.00 | 5,425.00 | 4,751.19 | 35,600 |
| 2024-09-17 | 5,500.00 | 5,500.00 | 5,425.00 | 5,450.00 | 4,773.08 | 32,900 |
| 2024-09-13 | 5,475.00 | 5,500.00 | 5,400.00 | 5,475.00 | 4,794.98 | 56,900 |
| 2024-09-12 | 5,450.00 | 5,575.00 | 5,450.00 | 5,475.00 | 4,794.98 | 238,900 |
| 2024-09-11 | 5,425.00 | 5,450.00 | 5,400.00 | 5,400.00 | 4,729.29 | 19,200 |
| 2024-09-10 | 5,450.00 | 5,475.00 | 5,400.00 | 5,450.00 | 4,773.08 | 69,800 |
| 2024-09-09 | 5,400.00 | 5,475.00 | 5,350.00 | 5,450.00 | 4,773.08 | 82,700 |
| 2024-09-06 | 5,425.00 | 5,450.00 | 5,375.00 | 5,400.00 | 4,729.29 | 25,000 |
| 2024-09-05 | 5,400.00 | 5,450.00 | 5,350.00 | 5,425.00 | 4,751.19 | 83,200 |
| 2024-09-04 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 4,729.29 | 15,500 |
| 2024-09-03 | 5,450.00 | 5,450.00 | 5,375.00 | 5,425.00 | 4,751.19 | 61,900 |
| 2024-09-02 | 5,400.00 | 5,500.00 | 5,375.00 | 5,375.00 | 4,707.40 | 112,500 |
| 2024-08-30 | 5,450.00 | 5,475.00 | 5,350.00 | 5,350.00 | 4,685.50 | 159,000 |
| 2024-08-29 | 5,450.00 | 5,475.00 | 5,375.00 | 5,450.00 | 4,773.08 | 73,600 |
| 2024-08-28 | 5,425.00 | 5,475.00 | 5,375.00 | 5,450.00 | 4,773.08 | 99,800 |
| 2024-08-27 | 5,425.00 | 5,425.00 | 5,350.00 | 5,425.00 | 4,751.19 | 31,100 |
| 2024-08-26 | 5,325.00 | 5,425.00 | 5,325.00 | 5,400.00 | 4,729.29 | 53,700 |
| 2024-08-23 | 5,450.00 | 5,450.00 | 5,300.00 | 5,325.00 | 4,663.61 | 100,300 |
| 2024-08-22 | 5,450.00 | 5,475.00 | 5,425.00 | 5,450.00 | 4,773.08 | 39,300 |
| 2024-08-21 | 5,425.00 | 5,475.00 | 5,425.00 | 5,450.00 | 4,773.08 | 31,300 |
| 2024-08-20 | 5,450.00 | 5,450.00 | 5,350.00 | 5,425.00 | 4,751.19 | 6,900 |
| 2024-08-19 | 5,425.00 | 5,500.00 | 5,300.00 | 5,350.00 | 4,685.50 | 29,700 |
| 2024-08-16 | 5,400.00 | 5,450.00 | 5,400.00 | 5,425.00 | 4,751.19 | 30,500 |
| 2024-08-15 | 5,350.00 | 5,400.00 | 5,300.00 | 5,400.00 | 4,729.29 | 69,000 |
| 2024-08-14 | 5,350.00 | 5,425.00 | 5,325.00 | 5,350.00 | 4,685.50 | 37,100 |
| 2024-08-13 | 5,450.00 | 5,475.00 | 5,350.00 | 5,350.00 | 4,685.50 | 57,000 |
| 2024-08-12 | 5,450.00 | 5,475.00 | 5,375.00 | 5,450.00 | 4,773.08 | 27,600 |
| 2024-08-09 | 5,450.00 | 5,450.00 | 5,350.00 | 5,450.00 | 4,773.08 | 19,500 |
| 2024-08-08 | 5,450.00 | 5,450.00 | 5,350.00 | 5,350.00 | 4,685.50 | 5,300 |
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.