Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%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
2026-10-163,360.003,640.003,360.003,440.003,440.0074,900
2026-10-153,560.003,610.003,550.003,590.003,590.0022,200
2026-10-143,570.003,640.003,550.003,560.003,560.0030,400
2026-10-133,620.003,630.003,540.003,570.003,570.004,300
2026-10-123,590.003,630.003,510.003,630.003,630.00253,600
2026-10-093,590.003,630.003,590.003,590.003,590.0023,500
2026-10-083,540.003,640.003,540.003,560.003,560.0056,600
2026-10-073,590.003,650.003,530.003,540.003,540.0092,700
2026-10-063,590.003,650.003,510.003,530.003,530.00340,300
2026-10-053,590.003,650.003,590.003,590.003,590.0010,600
2026-10-023,580.003,610.003,520.003,540.003,540.008,100
2026-10-013,600.003,600.003,510.003,580.003,580.006,100
2026-09-303,590.003,610.003,550.003,550.003,550.009,100
2026-09-293,640.003,640.003,580.003,590.003,590.009,800
2026-09-283,590.003,660.003,570.003,590.003,590.0019,200
2026-09-253,610.003,680.003,600.003,680.003,680.0012,100
2026-09-243,610.003,640.003,520.003,570.003,570.0025,900
2026-09-233,680.003,690.003,600.003,600.003,600.00109,800
2026-09-223,620.003,680.003,610.003,650.003,650.006,200
2026-09-213,600.003,690.003,600.003,680.003,680.002,200
2026-09-183,670.003,710.003,590.003,600.003,600.0047,200
2026-09-173,700.003,700.003,610.003,630.003,630.009,300
2026-09-163,620.003,710.003,520.003,650.003,650.0060,700
2026-09-153,730.003,730.003,610.003,620.003,620.0029,900
2026-09-143,680.003,700.003,600.003,610.003,610.0056,900
2026-09-113,710.003,710.003,650.003,690.003,690.0022,600
2026-09-103,770.003,770.003,690.003,710.003,710.0012,500
2026-09-093,740.003,790.003,730.003,770.003,770.0029,900
2026-09-083,800.003,800.003,740.003,740.003,740.0062,300
2026-09-073,770.003,800.003,750.003,770.003,770.0052,800
2026-09-043,770.003,800.003,730.003,760.003,760.0049,500
2026-09-033,660.003,790.003,660.003,750.003,750.0024,100
2026-09-023,800.003,800.003,720.003,760.003,760.008,700
2026-09-013,800.003,800.003,710.003,720.003,720.0036,000
2026-08-313,680.003,730.003,650.003,700.003,700.0037,500
2026-08-283,690.003,690.003,600.003,650.003,650.0026,200
2026-08-273,700.003,710.003,660.003,690.003,690.002,500
2026-08-263,710.003,710.003,670.003,700.003,700.005,400
2026-08-253,630.003,630.003,630.003,630.003,630.000
2026-08-243,750.003,800.003,630.003,630.003,630.0090,100
2026-08-213,730.003,800.003,730.003,750.003,750.003,500
2026-08-203,800.003,800.003,600.003,730.003,730.0020,300
2026-08-193,780.003,780.003,750.003,760.003,760.006,500
2026-08-183,750.003,780.003,750.003,780.003,780.00500
2026-08-173,740.003,740.003,740.003,740.003,740.000
2026-08-143,750.003,750.003,740.003,740.003,740.00500
2026-08-133,740.003,750.003,740.003,750.003,750.001,000
2026-08-123,760.003,870.003,720.003,730.003,730.004,000
2026-08-113,800.003,800.003,700.003,710.003,710.0049,000
2026-08-103,830.003,830.003,760.003,760.003,760.0034,300
2026-08-073,750.003,800.003,740.003,750.003,750.0031,300
2026-08-063,800.003,860.003,750.003,750.003,750.0010,800
2026-08-053,740.003,800.003,720.003,740.003,740.003,300
2026-08-043,760.003,850.003,730.003,740.003,740.0023,900
2026-08-033,790.003,790.003,740.003,740.003,740.0025,800
2026-07-313,690.003,830.003,680.003,800.003,800.0054,000
2026-07-303,590.003,700.003,590.003,700.003,700.0030,000
2026-07-293,750.003,750.003,500.003,590.003,590.0092,200
2026-07-283,720.003,720.003,690.003,700.003,700.009,200
2026-07-273,770.003,770.003,720.003,720.003,720.002,700
Page 1 of 5 · 252 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.