Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 162.00 | 162.00 | 159.00 | 162.00 | 152.34 | 433,500 |
| 2023-08-03 | 161.00 | 162.00 | 159.00 | 161.00 | 151.40 | 400,700 |
| 2023-08-02 | 158.00 | 163.00 | 158.00 | 162.00 | 152.34 | 298,400 |
| 2023-08-01 | 159.00 | 162.00 | 158.00 | 161.00 | 151.40 | 77,700 |
| 2023-07-31 | 163.00 | 163.00 | 158.00 | 159.00 | 149.52 | 934,200 |
| 2023-07-28 | 164.00 | 165.00 | 160.00 | 163.00 | 153.28 | 26,400 |
| 2023-07-27 | 162.00 | 164.00 | 162.00 | 164.00 | 154.22 | 38,200 |
| 2023-07-26 | 162.00 | 163.00 | 161.00 | 163.00 | 153.28 | 77,600 |
| 2023-07-25 | 163.00 | 164.00 | 161.00 | 163.00 | 153.28 | 81,600 |
| 2023-07-24 | 164.00 | 164.00 | 162.00 | 163.00 | 153.28 | 78,400 |
| 2023-07-21 | 162.00 | 164.00 | 161.00 | 164.00 | 154.22 | 17,700 |
| 2023-07-20 | 162.00 | 165.00 | 160.00 | 163.00 | 153.28 | 150,900 |
| 2023-07-18 | 165.00 | 166.00 | 160.00 | 163.00 | 153.28 | 302,000 |
| 2023-07-17 | 170.00 | 170.00 | 161.00 | 166.00 | 156.10 | 248,500 |
| 2023-07-14 | 178.00 | 178.00 | 167.00 | 169.00 | 158.92 | 384,300 |
| 2023-07-13 | 166.00 | 184.00 | 166.00 | 177.00 | 166.44 | 2,436,800 |
| 2023-07-12 | 160.00 | 168.00 | 157.00 | 167.00 | 157.04 | 1,451,200 |
| 2023-07-11 | 160.00 | 163.00 | 152.00 | 160.00 | 150.46 | 217,300 |
| 2023-07-10 | 156.00 | 161.00 | 155.00 | 161.00 | 151.40 | 275,800 |
| 2023-07-07 | 158.00 | 158.00 | 151.00 | 157.00 | 147.64 | 582,100 |
| 2023-07-06 | 161.00 | 164.00 | 160.00 | 161.00 | 144.53 | 1,117,900 |
| 2023-07-05 | 158.00 | 162.00 | 155.00 | 161.00 | 144.53 | 1,041,400 |
| 2023-07-04 | 160.00 | 160.00 | 155.00 | 157.00 | 140.94 | 198,100 |
| 2023-07-03 | 159.00 | 161.00 | 157.00 | 157.00 | 140.94 | 235,000 |
| 2023-06-27 | 159.00 | 159.00 | 155.00 | 157.00 | 140.94 | 116,000 |
| 2023-06-26 | 156.00 | 160.00 | 156.00 | 159.00 | 142.74 | 114,800 |
| 2023-06-23 | 157.00 | 158.00 | 155.00 | 156.00 | 140.04 | 163,300 |
| 2023-06-22 | 157.00 | 158.00 | 155.00 | 157.00 | 140.94 | 45,000 |
| 2023-06-21 | 154.00 | 158.00 | 154.00 | 157.00 | 140.94 | 58,100 |
| 2023-06-20 | 154.00 | 156.00 | 153.00 | 155.00 | 139.15 | 382,400 |
| 2023-06-19 | 153.00 | 154.00 | 152.00 | 154.00 | 138.25 | 46,900 |
| 2023-06-16 | 152.00 | 155.00 | 152.00 | 153.00 | 137.35 | 106,900 |
| 2023-06-15 | 154.00 | 154.00 | 152.00 | 154.00 | 138.25 | 117,400 |
| 2023-06-14 | 154.00 | 154.00 | 152.00 | 154.00 | 138.25 | 17,400 |
| 2023-06-13 | 152.00 | 154.00 | 151.00 | 154.00 | 138.25 | 100,300 |
| 2023-06-12 | 154.00 | 155.00 | 152.00 | 153.00 | 137.35 | 53,700 |
| 2023-06-09 | 154.00 | 154.00 | 151.00 | 154.00 | 138.25 | 360,900 |
| 2023-06-08 | 151.00 | 154.00 | 150.00 | 154.00 | 138.25 | 114,500 |
| 2023-06-07 | 152.00 | 152.00 | 150.00 | 151.00 | 135.56 | 179,900 |
| 2023-06-06 | 153.00 | 153.00 | 151.00 | 151.00 | 135.56 | 7,500 |
| 2023-06-05 | 152.00 | 154.00 | 152.00 | 153.00 | 137.35 | 49,900 |
| 2023-05-31 | 153.00 | 157.00 | 151.00 | 152.00 | 136.45 | 101,800 |
| 2023-05-30 | 153.00 | 153.00 | 151.00 | 153.00 | 137.35 | 188,200 |
| 2023-05-29 | 153.00 | 154.00 | 152.00 | 154.00 | 138.25 | 69,800 |
| 2023-05-26 | 152.00 | 154.00 | 152.00 | 153.00 | 137.35 | 245,600 |
| 2023-05-25 | 154.00 | 154.00 | 152.00 | 152.00 | 136.45 | 210,900 |
| 2023-05-24 | 158.00 | 158.00 | 152.00 | 154.00 | 138.25 | 138,900 |
| 2023-05-23 | 155.00 | 158.00 | 152.00 | 158.00 | 141.84 | 27,100 |
| 2023-05-22 | 158.00 | 158.00 | 153.00 | 155.00 | 139.15 | 73,100 |
| 2023-05-19 | 154.00 | 160.00 | 151.00 | 158.00 | 141.84 | 126,500 |
| 2023-05-17 | 154.00 | 158.00 | 151.00 | 154.00 | 138.25 | 124,900 |
| 2023-05-16 | 154.00 | 156.00 | 152.00 | 156.00 | 140.04 | 77,000 |
| 2023-05-15 | 156.00 | 157.00 | 151.00 | 156.00 | 140.04 | 106,900 |
| 2023-05-12 | 153.00 | 156.00 | 152.00 | 155.00 | 139.15 | 217,600 |
| 2023-05-11 | 153.00 | 153.00 | 151.00 | 153.00 | 137.35 | 55,000 |
| 2023-05-10 | 154.00 | 154.00 | 151.00 | 154.00 | 138.25 | 59,700 |
| 2023-05-09 | 153.00 | 154.00 | 150.00 | 154.00 | 138.25 | 179,500 |
| 2023-05-08 | 152.00 | 155.00 | 150.00 | 153.00 | 137.35 | 297,900 |
| 2023-05-05 | 153.00 | 156.00 | 150.00 | 151.00 | 135.56 | 556,300 |
| 2023-05-04 | 156.00 | 156.00 | 154.00 | 154.00 | 138.25 | 69,700 |
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.