Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 130.00 | 130.00 | 128.00 | 128.00 | 120.37 | 3,800 |
| 2024-05-06 | 128.00 | 134.00 | 128.00 | 128.00 | 120.37 | 76,800 |
| 2024-05-03 | 126.00 | 130.00 | 125.00 | 130.00 | 122.25 | 736,900 |
| 2024-05-02 | 132.00 | 132.00 | 128.00 | 128.00 | 120.37 | 21,900 |
| 2024-04-30 | 129.00 | 135.00 | 126.00 | 132.00 | 124.13 | 119,400 |
| 2024-04-29 | 128.00 | 133.00 | 128.00 | 129.00 | 121.31 | 11,200 |
| 2024-04-26 | 129.00 | 130.00 | 125.00 | 125.00 | 117.55 | 44,800 |
| 2024-04-25 | 129.00 | 131.00 | 129.00 | 131.00 | 123.19 | 12,700 |
| 2024-04-24 | 130.00 | 131.00 | 129.00 | 129.00 | 121.31 | 37,300 |
| 2024-04-23 | 128.00 | 131.00 | 127.00 | 130.00 | 122.25 | 74,300 |
| 2024-04-22 | 130.00 | 130.00 | 126.00 | 128.00 | 120.37 | 84,500 |
| 2024-04-19 | 130.00 | 131.00 | 129.00 | 130.00 | 122.25 | 480,800 |
| 2024-04-18 | 130.00 | 132.00 | 130.00 | 130.00 | 122.25 | 28,800 |
| 2024-04-17 | 132.00 | 133.00 | 130.00 | 130.00 | 122.25 | 228,100 |
| 2024-04-16 | 131.00 | 133.00 | 130.00 | 130.00 | 122.25 | 134,500 |
| 2024-04-05 | 132.00 | 135.00 | 130.00 | 131.00 | 123.19 | 73,400 |
| 2024-04-04 | 131.00 | 132.00 | 131.00 | 132.00 | 124.13 | 61,100 |
| 2024-04-03 | 131.00 | 132.00 | 130.00 | 132.00 | 124.13 | 281,200 |
| 2024-04-02 | 136.00 | 136.00 | 130.00 | 130.00 | 122.25 | 2,075,700 |
| 2024-04-01 | 134.00 | 137.00 | 134.00 | 135.00 | 126.95 | 20,400 |
| 2024-03-28 | 137.00 | 137.00 | 134.00 | 134.00 | 126.01 | 74,000 |
| 2024-03-27 | 136.00 | 137.00 | 136.00 | 137.00 | 128.83 | 28,200 |
| 2024-03-26 | 139.00 | 139.00 | 136.00 | 136.00 | 127.89 | 65,600 |
| 2024-03-25 | 138.00 | 138.00 | 136.00 | 138.00 | 129.77 | 85,400 |
| 2024-03-22 | 138.00 | 139.00 | 136.00 | 138.00 | 129.77 | 14,700 |
| 2024-03-21 | 138.00 | 139.00 | 137.00 | 137.00 | 128.83 | 67,100 |
| 2024-03-20 | 139.00 | 139.00 | 138.00 | 138.00 | 129.77 | 95,800 |
| 2024-03-19 | 137.00 | 140.00 | 136.00 | 139.00 | 130.71 | 1,323,800 |
| 2024-03-18 | 132.00 | 139.00 | 132.00 | 137.00 | 128.83 | 250,400 |
| 2024-03-15 | 134.00 | 138.00 | 133.00 | 137.00 | 128.83 | 974,300 |
| 2024-03-14 | 134.00 | 135.00 | 133.00 | 134.00 | 126.01 | 12,700 |
| 2024-03-13 | 133.00 | 134.00 | 131.00 | 134.00 | 126.01 | 269,400 |
| 2024-03-08 | 135.00 | 136.00 | 133.00 | 133.00 | 125.07 | 168,300 |
| 2024-03-07 | 137.00 | 137.00 | 134.00 | 135.00 | 126.95 | 73,100 |
| 2024-03-06 | 134.00 | 137.00 | 133.00 | 137.00 | 128.83 | 42,800 |
| 2024-03-05 | 135.00 | 138.00 | 134.00 | 134.00 | 126.01 | 67,800 |
| 2024-03-04 | 137.00 | 138.00 | 134.00 | 135.00 | 126.95 | 3,500 |
| 2024-03-01 | 137.00 | 137.00 | 134.00 | 137.00 | 128.83 | 77,500 |
| 2024-02-29 | 135.00 | 137.00 | 135.00 | 137.00 | 128.83 | 2,000 |
| 2024-02-28 | 136.00 | 136.00 | 135.00 | 136.00 | 127.89 | 412,600 |
| 2024-02-27 | 137.00 | 138.00 | 135.00 | 138.00 | 129.77 | 84,700 |
| 2024-02-26 | 137.00 | 138.00 | 135.00 | 138.00 | 129.77 | 119,500 |
| 2024-02-23 | 138.00 | 138.00 | 135.00 | 135.00 | 126.95 | 61,100 |
| 2024-02-22 | 139.00 | 139.00 | 136.00 | 138.00 | 129.77 | 397,800 |
| 2024-02-21 | 137.00 | 140.00 | 135.00 | 139.00 | 130.71 | 224,900 |
| 2024-02-20 | 137.00 | 140.00 | 137.00 | 138.00 | 129.77 | 70,000 |
| 2024-02-19 | 137.00 | 138.00 | 135.00 | 137.00 | 128.83 | 81,100 |
| 2024-02-16 | 138.00 | 138.00 | 135.00 | 137.00 | 128.83 | 88,100 |
| 2024-02-15 | 137.00 | 139.00 | 135.00 | 138.00 | 129.77 | 154,300 |
| 2024-02-13 | 139.00 | 139.00 | 135.00 | 136.00 | 127.89 | 48,800 |
| 2024-02-12 | 139.00 | 139.00 | 135.00 | 139.00 | 130.71 | 116,500 |
| 2024-02-07 | 138.00 | 139.00 | 135.00 | 139.00 | 130.71 | 104,100 |
| 2024-02-06 | 139.00 | 139.00 | 135.00 | 138.00 | 129.77 | 9,300 |
| 2024-02-05 | 136.00 | 140.00 | 135.00 | 140.00 | 131.65 | 184,700 |
| 2024-02-02 | 138.00 | 139.00 | 136.00 | 139.00 | 130.71 | 12,200 |
| 2024-02-01 | 138.00 | 139.00 | 136.00 | 139.00 | 130.71 | 175,300 |
| 2024-01-31 | 140.00 | 140.00 | 136.00 | 138.00 | 129.77 | 129,200 |
| 2024-01-30 | 140.00 | 141.00 | 138.00 | 139.00 | 130.71 | 12,200 |
| 2024-01-29 | 140.00 | 140.00 | 139.00 | 140.00 | 131.65 | 19,500 |
| 2024-01-26 | 138.00 | 140.00 | 135.00 | 139.00 | 130.71 | 72,600 |
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.