Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 151.00 | 152.00 | 147.00 | 149.00 | 140.11 | 55,600 |
| 2023-10-30 | 152.00 | 153.00 | 151.00 | 151.00 | 141.99 | 20,000 |
| 2023-10-27 | 149.00 | 153.00 | 147.00 | 152.00 | 142.93 | 102,000 |
| 2023-10-26 | 148.00 | 149.00 | 147.00 | 149.00 | 140.11 | 8,100 |
| 2023-10-25 | 149.00 | 149.00 | 145.00 | 149.00 | 140.11 | 137,400 |
| 2023-10-24 | 148.00 | 149.00 | 148.00 | 148.00 | 139.17 | 108,000 |
| 2023-10-23 | 150.00 | 150.00 | 146.00 | 148.00 | 139.17 | 38,800 |
| 2023-10-20 | 148.00 | 149.00 | 147.00 | 147.00 | 138.23 | 59,400 |
| 2023-10-19 | 147.00 | 149.00 | 146.00 | 149.00 | 140.11 | 67,000 |
| 2023-10-18 | 149.00 | 151.00 | 147.00 | 147.00 | 138.23 | 51,800 |
| 2023-10-17 | 150.00 | 150.00 | 147.00 | 149.00 | 140.11 | 43,500 |
| 2023-10-16 | 150.00 | 151.00 | 149.00 | 150.00 | 141.05 | 27,300 |
| 2023-10-13 | 151.00 | 153.00 | 151.00 | 151.00 | 141.99 | 8,300 |
| 2023-10-12 | 151.00 | 151.00 | 149.00 | 151.00 | 141.99 | 22,900 |
| 2023-10-11 | 150.00 | 151.00 | 149.00 | 151.00 | 141.99 | 42,200 |
| 2023-10-10 | 150.00 | 150.00 | 149.00 | 150.00 | 141.05 | 40,700 |
| 2023-10-09 | 149.00 | 151.00 | 149.00 | 150.00 | 141.05 | 25,900 |
| 2023-10-06 | 150.00 | 150.00 | 147.00 | 149.00 | 140.11 | 123,600 |
| 2023-10-05 | 149.00 | 149.00 | 148.00 | 149.00 | 140.11 | 97,400 |
| 2023-10-04 | 150.00 | 150.00 | 148.00 | 149.00 | 140.11 | 28,000 |
| 2023-10-03 | 150.00 | 150.00 | 147.00 | 149.00 | 140.11 | 213,900 |
| 2023-10-02 | 151.00 | 152.00 | 148.00 | 150.00 | 141.05 | 392,200 |
| 2023-09-29 | 150.00 | 151.00 | 150.00 | 151.00 | 141.99 | 81,600 |
| 2023-09-27 | 149.00 | 154.00 | 149.00 | 151.00 | 141.99 | 69,400 |
| 2023-09-26 | 149.00 | 150.00 | 149.00 | 150.00 | 141.05 | 172,700 |
| 2023-09-25 | 150.00 | 151.00 | 149.00 | 150.00 | 141.05 | 1,592,500 |
| 2023-09-22 | 151.00 | 151.00 | 149.00 | 150.00 | 141.05 | 1,599,500 |
| 2023-09-21 | 150.00 | 152.00 | 150.00 | 150.00 | 141.05 | 71,700 |
| 2023-09-20 | 151.00 | 151.00 | 150.00 | 151.00 | 141.99 | 116,200 |
| 2023-09-19 | 151.00 | 153.00 | 150.00 | 151.00 | 141.99 | 767,300 |
| 2023-09-18 | 154.00 | 155.00 | 150.00 | 150.00 | 141.05 | 294,000 |
| 2023-09-15 | 154.00 | 154.00 | 153.00 | 153.00 | 143.88 | 19,100 |
| 2023-09-14 | 153.00 | 155.00 | 152.00 | 155.00 | 145.76 | 156,500 |
| 2023-09-13 | 156.00 | 156.00 | 152.00 | 152.00 | 142.93 | 359,800 |
| 2023-09-12 | 154.00 | 156.00 | 153.00 | 156.00 | 146.70 | 173,400 |
| 2023-09-11 | 155.00 | 161.00 | 153.00 | 154.00 | 144.82 | 116,700 |
| 2023-09-08 | 165.00 | 165.00 | 155.00 | 155.00 | 145.76 | 27,200 |
| 2023-09-07 | 157.00 | 158.00 | 153.00 | 157.00 | 147.64 | 25,600 |
| 2023-09-06 | 159.00 | 159.00 | 154.00 | 157.00 | 147.64 | 104,300 |
| 2023-09-05 | 160.00 | 162.00 | 158.00 | 158.00 | 148.58 | 22,100 |
| 2023-09-04 | 161.00 | 165.00 | 159.00 | 160.00 | 150.46 | 49,600 |
| 2023-09-01 | 162.00 | 166.00 | 159.00 | 161.00 | 151.40 | 38,500 |
| 2023-08-31 | 156.00 | 170.00 | 156.00 | 163.00 | 153.28 | 85,200 |
| 2023-08-30 | 156.00 | 161.00 | 156.00 | 156.00 | 146.70 | 5,900 |
| 2023-08-29 | 159.00 | 160.00 | 154.00 | 156.00 | 146.70 | 27,800 |
| 2023-08-28 | 159.00 | 159.00 | 153.00 | 156.00 | 146.70 | 160,800 |
| 2023-08-25 | 159.00 | 161.00 | 155.00 | 158.00 | 148.58 | 98,700 |
| 2023-08-24 | 157.00 | 161.00 | 155.00 | 158.00 | 148.58 | 237,900 |
| 2023-08-23 | 157.00 | 161.00 | 155.00 | 157.00 | 147.64 | 525,900 |
| 2023-08-22 | 163.00 | 163.00 | 156.00 | 156.00 | 146.70 | 1,001,900 |
| 2023-08-21 | 164.00 | 164.00 | 160.00 | 163.00 | 153.28 | 325,600 |
| 2023-08-18 | 164.00 | 166.00 | 162.00 | 162.00 | 152.34 | 34,900 |
| 2023-08-16 | 163.00 | 166.00 | 160.00 | 166.00 | 156.10 | 54,200 |
| 2023-08-15 | 165.00 | 168.00 | 161.00 | 163.00 | 153.28 | 32,600 |
| 2023-08-14 | 166.00 | 169.00 | 163.00 | 168.00 | 157.98 | 49,900 |
| 2023-08-11 | 170.00 | 170.00 | 166.00 | 168.00 | 157.98 | 40,400 |
| 2023-08-10 | 163.00 | 170.00 | 161.00 | 170.00 | 159.86 | 84,300 |
| 2023-08-09 | 166.00 | 166.00 | 164.00 | 164.00 | 154.22 | 55,800 |
| 2023-08-08 | 169.00 | 169.00 | 165.00 | 166.00 | 156.10 | 47,000 |
| 2023-08-07 | 162.00 | 172.00 | 162.00 | 169.00 | 158.92 | 511,800 |
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.