Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 125.00 | 126.00 | 122.00 | 123.00 | 115.66 | 125,900 |
| 2024-08-06 | 123.00 | 125.00 | 122.00 | 125.00 | 117.55 | 17,800 |
| 2024-08-05 | 127.00 | 127.00 | 123.00 | 125.00 | 117.55 | 15,400 |
| 2024-08-02 | 126.00 | 127.00 | 125.00 | 127.00 | 119.43 | 1,900 |
| 2024-08-01 | 126.00 | 126.00 | 123.00 | 125.00 | 117.55 | 417,800 |
| 2024-07-31 | 126.00 | 131.00 | 125.00 | 125.00 | 117.55 | 865,100 |
| 2024-07-30 | 128.00 | 130.00 | 126.00 | 126.00 | 118.49 | 138,700 |
| 2024-07-29 | 128.00 | 128.00 | 127.00 | 128.00 | 120.37 | 18,900 |
| 2024-07-26 | 127.00 | 128.00 | 126.00 | 128.00 | 120.37 | 900 |
| 2024-07-25 | 125.00 | 127.00 | 125.00 | 127.00 | 119.43 | 700 |
| 2024-07-24 | 127.00 | 128.00 | 124.00 | 128.00 | 120.37 | 67,700 |
| 2024-07-23 | 128.00 | 129.00 | 128.00 | 129.00 | 121.31 | 2,100 |
| 2024-07-22 | 127.00 | 129.00 | 127.00 | 128.00 | 120.37 | 2,800 |
| 2024-07-19 | 127.00 | 127.00 | 124.00 | 127.00 | 119.43 | 29,600 |
| 2024-07-18 | 128.00 | 128.00 | 125.00 | 126.00 | 118.49 | 55,500 |
| 2024-07-17 | 128.00 | 129.00 | 125.00 | 128.00 | 120.37 | 129,000 |
| 2024-07-16 | 129.00 | 129.00 | 124.00 | 128.00 | 120.37 | 477,700 |
| 2024-07-15 | 129.00 | 133.00 | 125.00 | 129.00 | 121.31 | 145,200 |
| 2024-07-12 | 129.00 | 130.00 | 129.00 | 130.00 | 122.25 | 5,700 |
| 2024-07-11 | 127.00 | 131.00 | 125.00 | 127.00 | 119.43 | 58,900 |
| 2024-07-10 | 127.00 | 134.00 | 126.00 | 131.00 | 123.19 | 104,100 |
| 2024-07-09 | 127.00 | 132.00 | 127.00 | 127.00 | 119.43 | 20,900 |
| 2024-07-08 | 127.00 | 128.00 | 125.00 | 126.00 | 118.49 | 7,200 |
| 2024-07-05 | 125.00 | 132.00 | 123.00 | 129.00 | 121.31 | 111,800 |
| 2024-07-04 | 123.00 | 126.00 | 123.00 | 126.00 | 118.49 | 60,900 |
| 2024-07-03 | 124.00 | 126.00 | 123.00 | 123.00 | 115.66 | 20,600 |
| 2024-07-02 | 124.00 | 126.00 | 123.00 | 126.00 | 118.49 | 16,400 |
| 2024-07-01 | 125.00 | 125.00 | 123.00 | 124.00 | 116.60 | 39,800 |
| 2024-06-28 | 127.00 | 128.00 | 123.00 | 124.00 | 116.60 | 66,800 |
| 2024-06-27 | 127.00 | 129.00 | 121.00 | 129.00 | 121.31 | 34,900 |
| 2024-06-26 | 127.00 | 128.00 | 126.00 | 126.00 | 118.49 | 1,500 |
| 2024-06-25 | 128.00 | 130.00 | 126.00 | 126.00 | 118.49 | 10,000 |
| 2024-06-24 | 130.00 | 130.00 | 125.00 | 129.00 | 121.31 | 4,300 |
| 2024-06-21 | 126.00 | 130.00 | 122.00 | 130.00 | 122.25 | 76,500 |
| 2024-06-20 | 127.00 | 127.00 | 125.00 | 127.00 | 119.43 | 10,800 |
| 2024-06-19 | 125.00 | 129.00 | 121.00 | 127.00 | 119.43 | 31,500 |
| 2024-06-14 | 126.00 | 128.00 | 121.00 | 121.00 | 113.78 | 6,200 |
| 2024-06-13 | 126.00 | 127.00 | 125.00 | 126.00 | 118.49 | 37,600 |
| 2024-06-12 | 126.00 | 130.00 | 117.00 | 129.00 | 121.31 | 232,000 |
| 2024-06-11 | 130.00 | 130.00 | 128.00 | 128.00 | 120.37 | 14,900 |
| 2024-06-10 | 128.00 | 134.00 | 127.00 | 128.00 | 120.37 | 25,600 |
| 2024-06-07 | 130.00 | 130.00 | 129.00 | 129.00 | 121.31 | 400 |
| 2024-06-06 | 129.00 | 130.00 | 127.00 | 130.00 | 122.25 | 78,500 |
| 2024-06-05 | 130.00 | 133.00 | 130.00 | 133.00 | 125.07 | 8,800 |
| 2024-06-04 | 130.00 | 130.00 | 129.00 | 130.00 | 122.25 | 12,800 |
| 2024-06-03 | 131.00 | 131.00 | 127.00 | 129.00 | 121.31 | 82,800 |
| 2024-05-31 | 130.00 | 133.00 | 128.00 | 130.00 | 122.25 | 23,800 |
| 2024-05-30 | 130.00 | 133.00 | 127.00 | 131.00 | 123.19 | 14,800 |
| 2024-05-29 | 130.00 | 133.00 | 127.00 | 128.00 | 120.37 | 31,400 |
| 2024-05-28 | 135.00 | 135.00 | 131.00 | 134.00 | 126.01 | 28,100 |
| 2024-05-27 | 132.00 | 135.00 | 131.00 | 131.00 | 123.19 | 10,300 |
| 2024-05-22 | 135.00 | 135.00 | 130.00 | 134.00 | 126.01 | 4,500 |
| 2024-05-21 | 128.00 | 137.00 | 128.00 | 137.00 | 128.83 | 2,000 |
| 2024-05-20 | 130.00 | 133.00 | 130.00 | 130.00 | 122.25 | 10,000 |
| 2024-05-17 | 130.00 | 134.00 | 128.00 | 134.00 | 126.01 | 176,600 |
| 2024-05-16 | 127.00 | 130.00 | 127.00 | 129.00 | 121.31 | 10,300 |
| 2024-05-15 | 127.00 | 130.00 | 127.00 | 129.00 | 121.31 | 30,700 |
| 2024-05-14 | 130.00 | 130.00 | 130.00 | 130.00 | 122.25 | 20,500 |
| 2024-05-13 | 127.00 | 130.00 | 127.00 | 130.00 | 122.25 | 6,200 |
| 2024-05-08 | 128.00 | 134.00 | 128.00 | 128.00 | 120.37 | 34,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 3.5000 IDR |
| 2025-07-03 | 3.2000 IDR |
| 2023-07-07 | 7.3000 IDR |
| 2022-07-11 | 4.8000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.