Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 157.00 | 157.00 | 154.00 | 156.00 | 140.04 | 134,100 |
| 2023-05-02 | 160.00 | 160.00 | 151.00 | 157.00 | 140.94 | 640,800 |
| 2023-04-28 | 166.00 | 166.00 | 159.00 | 160.00 | 143.64 | 206,300 |
| 2023-04-27 | 159.00 | 167.00 | 158.00 | 167.00 | 149.92 | 655,400 |
| 2023-04-26 | 161.00 | 162.00 | 155.00 | 160.00 | 143.64 | 443,600 |
| 2023-04-18 | 161.00 | 161.00 | 156.00 | 161.00 | 144.53 | 4,800 |
| 2023-04-17 | 160.00 | 161.00 | 158.00 | 161.00 | 144.53 | 97,600 |
| 2023-04-14 | 161.00 | 161.00 | 156.00 | 161.00 | 144.53 | 88,700 |
| 2023-04-13 | 161.00 | 161.00 | 154.00 | 159.00 | 142.74 | 340,200 |
| 2023-04-12 | 160.00 | 162.00 | 156.00 | 161.00 | 144.53 | 179,500 |
| 2023-04-11 | 155.00 | 160.00 | 155.00 | 158.00 | 141.84 | 62,700 |
| 2023-04-10 | 163.00 | 163.00 | 155.00 | 159.00 | 142.74 | 346,000 |
| 2023-04-06 | 161.00 | 167.00 | 159.00 | 163.00 | 146.33 | 151,200 |
| 2023-04-05 | 160.00 | 163.00 | 159.00 | 162.00 | 145.43 | 75,200 |
| 2023-04-04 | 160.00 | 163.00 | 157.00 | 160.00 | 143.64 | 261,000 |
| 2023-04-03 | 161.00 | 161.00 | 158.00 | 160.00 | 143.64 | 117,800 |
| 2023-03-31 | 159.00 | 165.00 | 156.00 | 162.00 | 145.43 | 178,300 |
| 2023-03-30 | 156.00 | 158.00 | 156.00 | 157.00 | 140.94 | 88,000 |
| 2023-03-29 | 159.00 | 159.00 | 156.00 | 156.00 | 140.04 | 80,100 |
| 2023-03-28 | 157.00 | 158.00 | 156.00 | 158.00 | 141.84 | 211,100 |
| 2023-03-27 | 158.00 | 158.00 | 156.00 | 158.00 | 141.84 | 96,400 |
| 2023-03-24 | 156.00 | 159.00 | 156.00 | 158.00 | 141.84 | 54,200 |
| 2023-03-21 | 156.00 | 157.00 | 156.00 | 157.00 | 140.94 | 191,500 |
| 2023-03-20 | 156.00 | 157.00 | 151.00 | 156.00 | 140.04 | 249,300 |
| 2023-03-17 | 156.00 | 157.00 | 153.00 | 157.00 | 140.94 | 126,500 |
| 2023-03-16 | 157.00 | 165.00 | 150.00 | 150.00 | 134.66 | 310,400 |
| 2023-03-15 | 156.00 | 157.00 | 153.00 | 157.00 | 140.94 | 10,900 |
| 2023-03-14 | 155.00 | 156.00 | 152.00 | 156.00 | 140.04 | 116,500 |
| 2023-03-13 | 157.00 | 157.00 | 155.00 | 155.00 | 139.15 | 21,400 |
| 2023-03-10 | 157.00 | 157.00 | 156.00 | 157.00 | 140.94 | 11,600 |
| 2023-03-09 | 156.00 | 158.00 | 155.00 | 157.00 | 140.94 | 500,500 |
| 2023-03-08 | 156.00 | 156.00 | 155.00 | 156.00 | 140.04 | 63,500 |
| 2023-03-07 | 156.00 | 156.00 | 155.00 | 156.00 | 140.04 | 18,600 |
| 2023-03-06 | 156.00 | 157.00 | 155.00 | 156.00 | 140.04 | 144,100 |
| 2023-03-03 | 157.00 | 158.00 | 155.00 | 156.00 | 140.04 | 78,300 |
| 2023-03-02 | 155.00 | 156.00 | 155.00 | 156.00 | 140.04 | 28,500 |
| 2023-03-01 | 156.00 | 156.00 | 155.00 | 156.00 | 140.04 | 24,000 |
| 2023-02-28 | 156.00 | 156.00 | 155.00 | 156.00 | 140.04 | 131,100 |
| 2023-02-27 | 156.00 | 156.00 | 155.00 | 156.00 | 140.04 | 102,000 |
| 2023-02-24 | 155.00 | 156.00 | 154.00 | 156.00 | 140.04 | 235,900 |
| 2023-02-23 | 153.00 | 156.00 | 153.00 | 154.00 | 138.25 | 57,400 |
| 2023-02-22 | 165.00 | 165.00 | 153.00 | 154.00 | 138.25 | 10,200 |
| 2023-02-21 | 156.00 | 156.00 | 153.00 | 155.00 | 139.15 | 166,000 |
| 2023-02-20 | 155.00 | 156.00 | 154.00 | 156.00 | 140.04 | 179,000 |
| 2023-02-17 | 153.00 | 155.00 | 153.00 | 155.00 | 139.15 | 12,600 |
| 2023-02-16 | 155.00 | 155.00 | 152.00 | 153.00 | 137.35 | 41,000 |
| 2023-02-15 | 156.00 | 156.00 | 154.00 | 155.00 | 139.15 | 73,900 |
| 2023-02-14 | 155.00 | 156.00 | 153.00 | 156.00 | 140.04 | 34,500 |
| 2023-02-13 | 156.00 | 159.00 | 155.00 | 155.00 | 139.15 | 125,600 |
| 2023-02-10 | 154.00 | 156.00 | 154.00 | 156.00 | 140.04 | 161,400 |
| 2023-02-09 | 155.00 | 155.00 | 153.00 | 155.00 | 139.15 | 105,100 |
| 2023-02-08 | 153.00 | 156.00 | 153.00 | 155.00 | 139.15 | 56,000 |
| 2023-02-07 | 154.00 | 154.00 | 153.00 | 153.00 | 137.35 | 22,700 |
| 2023-02-06 | 154.00 | 156.00 | 152.00 | 154.00 | 138.25 | 221,200 |
| 2023-02-03 | 155.00 | 155.00 | 153.00 | 154.00 | 138.25 | 166,800 |
| 2023-02-02 | 156.00 | 156.00 | 154.00 | 154.00 | 138.25 | 31,100 |
| 2023-02-01 | 155.00 | 156.00 | 153.00 | 154.00 | 138.25 | 83,400 |
| 2023-01-31 | 154.00 | 156.00 | 154.00 | 156.00 | 140.04 | 29,200 |
| 2023-01-30 | 156.00 | 156.00 | 153.00 | 154.00 | 138.25 | 31,000 |
| 2023-01-27 | 154.00 | 156.00 | 154.00 | 154.00 | 138.25 | 113,900 |
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.