Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 153.00 | 157.00 | 152.00 | 154.00 | 138.25 | 59,600 |
| 2023-01-25 | 155.00 | 158.00 | 152.00 | 155.00 | 139.15 | 39,600 |
| 2023-01-24 | 153.00 | 157.00 | 151.00 | 154.00 | 138.25 | 60,700 |
| 2023-01-20 | 154.00 | 155.00 | 151.00 | 155.00 | 139.15 | 9,100 |
| 2023-01-19 | 151.00 | 155.00 | 151.00 | 154.00 | 138.25 | 92,000 |
| 2023-01-18 | 152.00 | 153.00 | 149.00 | 151.00 | 135.56 | 70,400 |
| 2023-01-17 | 153.00 | 153.00 | 150.00 | 152.00 | 136.45 | 20,100 |
| 2023-01-16 | 152.00 | 153.00 | 151.00 | 151.00 | 135.56 | 26,200 |
| 2023-01-13 | 150.00 | 153.00 | 149.00 | 152.00 | 136.45 | 40,400 |
| 2023-01-12 | 151.00 | 153.00 | 147.00 | 150.00 | 134.66 | 190,100 |
| 2023-01-11 | 153.00 | 155.00 | 150.00 | 155.00 | 139.15 | 97,500 |
| 2023-01-10 | 151.00 | 155.00 | 148.00 | 150.00 | 134.66 | 197,000 |
| 2023-01-09 | 156.00 | 158.00 | 147.00 | 154.00 | 138.25 | 73,500 |
| 2023-01-06 | 152.00 | 156.00 | 152.00 | 156.00 | 140.04 | 12,000 |
| 2023-01-05 | 160.00 | 160.00 | 151.00 | 152.00 | 136.45 | 91,200 |
| 2023-01-04 | 158.00 | 162.00 | 156.00 | 159.00 | 142.74 | 303,100 |
| 2023-01-03 | 155.00 | 159.00 | 152.00 | 156.00 | 140.04 | 241,500 |
| 2023-01-02 | 153.00 | 155.00 | 150.00 | 155.00 | 139.15 | 65,900 |
| 2022-12-30 | 153.00 | 155.00 | 153.00 | 153.00 | 137.35 | 33,000 |
| 2022-12-29 | 153.00 | 153.00 | 150.00 | 153.00 | 137.35 | 89,600 |
| 2022-12-28 | 154.00 | 157.00 | 149.00 | 153.00 | 137.35 | 695,700 |
| 2022-12-27 | 157.00 | 157.00 | 152.00 | 153.00 | 137.35 | 47,500 |
| 2022-12-26 | 154.00 | 158.00 | 151.00 | 154.00 | 138.25 | 68,800 |
| 2022-12-23 | 156.00 | 156.00 | 151.00 | 154.00 | 138.25 | 366,600 |
| 2022-12-22 | 156.00 | 159.00 | 155.00 | 157.00 | 140.94 | 131,600 |
| 2022-12-21 | 159.00 | 159.00 | 155.00 | 159.00 | 142.74 | 116,400 |
| 2022-12-20 | 157.00 | 159.00 | 156.00 | 157.00 | 140.94 | 53,600 |
| 2022-12-19 | 159.00 | 165.00 | 156.00 | 160.00 | 143.64 | 345,500 |
| 2022-12-16 | 160.00 | 161.00 | 156.00 | 159.00 | 142.74 | 77,500 |
| 2022-12-15 | 161.00 | 161.00 | 157.00 | 160.00 | 143.64 | 79,800 |
| 2022-12-14 | 161.00 | 161.00 | 157.00 | 161.00 | 144.53 | 54,800 |
| 2022-12-13 | 161.00 | 161.00 | 158.00 | 160.00 | 143.64 | 193,200 |
| 2022-12-12 | 165.00 | 169.00 | 160.00 | 160.00 | 143.64 | 289,300 |
| 2022-12-09 | 166.00 | 166.00 | 160.00 | 162.00 | 145.43 | 75,000 |
| 2022-12-08 | 165.00 | 169.00 | 161.00 | 166.00 | 149.02 | 267,500 |
| 2022-12-07 | 169.00 | 169.00 | 165.00 | 166.00 | 149.02 | 96,500 |
| 2022-12-06 | 169.00 | 169.00 | 165.00 | 169.00 | 151.72 | 63,200 |
| 2022-12-05 | 168.00 | 169.00 | 166.00 | 167.00 | 149.92 | 28,400 |
| 2022-12-02 | 166.00 | 169.00 | 166.00 | 168.00 | 150.82 | 103,000 |
| 2022-12-01 | 169.00 | 171.00 | 167.00 | 167.00 | 149.92 | 44,800 |
| 2022-11-30 | 169.00 | 171.00 | 168.00 | 169.00 | 151.72 | 60,000 |
| 2022-11-29 | 169.00 | 171.00 | 168.00 | 169.00 | 151.72 | 84,700 |
| 2022-11-28 | 171.00 | 172.00 | 168.00 | 169.00 | 151.72 | 78,400 |
| 2022-11-25 | 171.00 | 176.00 | 166.00 | 171.00 | 153.51 | 522,100 |
| 2022-11-24 | 170.00 | 171.00 | 169.00 | 169.00 | 151.72 | 20,300 |
| 2022-11-23 | 170.00 | 170.00 | 168.00 | 170.00 | 152.61 | 1,300 |
| 2022-11-22 | 168.00 | 171.00 | 167.00 | 170.00 | 152.61 | 75,300 |
| 2022-11-21 | 173.00 | 175.00 | 168.00 | 168.00 | 150.82 | 123,400 |
| 2022-11-18 | 172.00 | 174.00 | 166.00 | 169.00 | 151.72 | 46,200 |
| 2022-11-17 | 172.00 | 174.00 | 166.00 | 167.00 | 149.92 | 53,600 |
| 2022-11-16 | 169.00 | 171.00 | 165.00 | 166.00 | 149.02 | 41,100 |
| 2022-11-15 | 174.00 | 174.00 | 166.00 | 169.00 | 151.72 | 89,100 |
| 2022-11-14 | 168.00 | 171.00 | 168.00 | 168.00 | 150.82 | 98,100 |
| 2022-11-11 | 172.00 | 172.00 | 168.00 | 168.00 | 150.82 | 16,700 |
| 2022-11-10 | 169.00 | 173.00 | 162.00 | 166.00 | 149.02 | 27,900 |
| 2022-11-09 | 169.00 | 174.00 | 168.00 | 173.00 | 155.31 | 221,900 |
| 2022-11-08 | 172.00 | 173.00 | 169.00 | 169.00 | 151.72 | 78,200 |
| 2022-11-07 | 171.00 | 174.00 | 168.00 | 168.00 | 150.82 | 161,800 |
| 2022-11-04 | 173.00 | 174.00 | 171.00 | 172.00 | 154.41 | 109,900 |
| 2022-11-03 | 170.00 | 174.00 | 169.00 | 173.00 | 155.31 | 120,500 |
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.