Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 138.00 | 140.00 | 135.00 | 139.00 | 130.71 | 72,600 |
| 2024-01-25 | 140.00 | 143.00 | 138.00 | 138.00 | 129.77 | 145,200 |
| 2024-01-24 | 142.00 | 143.00 | 140.00 | 141.00 | 132.59 | 628,500 |
| 2024-01-23 | 144.00 | 144.00 | 142.00 | 142.00 | 133.53 | 9,300 |
| 2024-01-22 | 144.00 | 145.00 | 142.00 | 142.00 | 133.53 | 39,900 |
| 2024-01-19 | 144.00 | 144.00 | 143.00 | 144.00 | 135.41 | 82,600 |
| 2024-01-18 | 144.00 | 145.00 | 142.00 | 143.00 | 134.47 | 27,700 |
| 2024-01-17 | 143.00 | 145.00 | 143.00 | 143.00 | 134.47 | 30,900 |
| 2024-01-16 | 143.00 | 145.00 | 140.00 | 144.00 | 135.41 | 113,000 |
| 2024-01-15 | 145.00 | 145.00 | 143.00 | 143.00 | 134.47 | 37,400 |
| 2024-01-12 | 145.00 | 145.00 | 143.00 | 144.00 | 135.41 | 33,100 |
| 2024-01-11 | 145.00 | 145.00 | 143.00 | 145.00 | 136.35 | 76,200 |
| 2024-01-10 | 145.00 | 146.00 | 144.00 | 145.00 | 136.35 | 16,000 |
| 2024-01-09 | 145.00 | 146.00 | 144.00 | 144.00 | 135.41 | 50,200 |
| 2024-01-08 | 146.00 | 146.00 | 144.00 | 145.00 | 136.35 | 118,500 |
| 2024-01-05 | 146.00 | 152.00 | 145.00 | 147.00 | 138.23 | 60,900 |
| 2024-01-04 | 146.00 | 147.00 | 143.00 | 146.00 | 137.29 | 50,400 |
| 2024-01-03 | 146.00 | 147.00 | 142.00 | 145.00 | 136.35 | 294,800 |
| 2024-01-02 | 145.00 | 147.00 | 144.00 | 146.00 | 137.29 | 14,400 |
| 2023-12-29 | 144.00 | 147.00 | 141.00 | 142.00 | 133.53 | 234,100 |
| 2023-12-28 | 144.00 | 146.00 | 143.00 | 146.00 | 137.29 | 174,900 |
| 2023-12-27 | 146.00 | 147.00 | 143.00 | 146.00 | 137.29 | 99,300 |
| 2023-12-22 | 146.00 | 157.00 | 144.00 | 146.00 | 137.29 | 690,400 |
| 2023-12-21 | 144.00 | 158.00 | 142.00 | 153.00 | 143.88 | 1,647,400 |
| 2023-12-20 | 142.00 | 144.00 | 141.00 | 144.00 | 135.41 | 31,600 |
| 2023-12-19 | 143.00 | 144.00 | 141.00 | 142.00 | 133.53 | 55,100 |
| 2023-12-18 | 145.00 | 146.00 | 141.00 | 141.00 | 132.59 | 67,700 |
| 2023-12-15 | 146.00 | 146.00 | 143.00 | 143.00 | 134.47 | 68,600 |
| 2023-12-14 | 146.00 | 146.00 | 141.00 | 146.00 | 137.29 | 55,800 |
| 2023-12-13 | 145.00 | 146.00 | 144.00 | 145.00 | 136.35 | 37,000 |
| 2023-12-12 | 146.00 | 149.00 | 144.00 | 145.00 | 136.35 | 66,100 |
| 2023-12-11 | 147.00 | 147.00 | 145.00 | 147.00 | 138.23 | 135,100 |
| 2023-12-08 | 147.00 | 147.00 | 147.00 | 147.00 | 138.23 | 1,200 |
| 2023-12-07 | 147.00 | 147.00 | 144.00 | 146.00 | 137.29 | 26,500 |
| 2023-12-06 | 147.00 | 147.00 | 146.00 | 147.00 | 138.23 | 14,300 |
| 2023-12-05 | 147.00 | 147.00 | 145.00 | 146.00 | 137.29 | 129,500 |
| 2023-12-04 | 149.00 | 149.00 | 146.00 | 148.00 | 139.17 | 40,500 |
| 2023-12-01 | 150.00 | 150.00 | 149.00 | 149.00 | 140.11 | 16,600 |
| 2023-11-30 | 149.00 | 151.00 | 149.00 | 150.00 | 141.05 | 53,600 |
| 2023-11-29 | 150.00 | 150.00 | 149.00 | 149.00 | 140.11 | 1,500 |
| 2023-11-28 | 151.00 | 151.00 | 146.00 | 150.00 | 141.05 | 176,300 |
| 2023-11-27 | 151.00 | 151.00 | 148.00 | 150.00 | 141.05 | 22,600 |
| 2023-11-24 | 149.00 | 152.00 | 149.00 | 152.00 | 142.93 | 28,800 |
| 2023-11-23 | 149.00 | 152.00 | 148.00 | 148.00 | 139.17 | 138,200 |
| 2023-11-22 | 150.00 | 151.00 | 147.00 | 149.00 | 140.11 | 20,200 |
| 2023-11-21 | 148.00 | 152.00 | 146.00 | 151.00 | 141.99 | 176,200 |
| 2023-11-20 | 149.00 | 149.00 | 146.00 | 148.00 | 139.17 | 70,500 |
| 2023-11-17 | 148.00 | 149.00 | 146.00 | 149.00 | 140.11 | 63,400 |
| 2023-11-16 | 150.00 | 150.00 | 146.00 | 146.00 | 137.29 | 14,000 |
| 2023-11-15 | 150.00 | 150.00 | 148.00 | 150.00 | 141.05 | 2,600 |
| 2023-11-14 | 149.00 | 150.00 | 148.00 | 149.00 | 140.11 | 5,900 |
| 2023-11-13 | 151.00 | 151.00 | 145.00 | 148.00 | 139.17 | 78,900 |
| 2023-11-10 | 151.00 | 151.00 | 149.00 | 151.00 | 141.99 | 5,500 |
| 2023-11-09 | 150.00 | 151.00 | 150.00 | 151.00 | 141.99 | 123,700 |
| 2023-11-08 | 151.00 | 152.00 | 150.00 | 152.00 | 142.93 | 120,500 |
| 2023-11-07 | 150.00 | 154.00 | 150.00 | 151.00 | 141.99 | 529,900 |
| 2023-11-06 | 150.00 | 151.00 | 146.00 | 150.00 | 141.05 | 80,500 |
| 2023-11-03 | 150.00 | 151.00 | 148.00 | 150.00 | 141.05 | 104,700 |
| 2023-11-02 | 149.00 | 150.00 | 146.00 | 150.00 | 141.05 | 18,800 |
| 2023-11-01 | 149.00 | 150.00 | 146.00 | 149.00 | 140.11 | 79,200 |
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.