Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 177.00 | 177.00 | 166.00 | 169.00 | 151.72 | 299,800 |
| 2022-08-08 | 165.00 | 172.00 | 165.00 | 169.00 | 151.72 | 861,700 |
| 2022-08-05 | 164.00 | 174.00 | 164.00 | 166.00 | 149.02 | 213,600 |
| 2022-08-04 | 177.00 | 177.00 | 164.00 | 170.00 | 152.61 | 917,600 |
| 2022-08-03 | 176.00 | 178.00 | 170.00 | 173.00 | 155.31 | 1,330,700 |
| 2022-08-02 | 164.00 | 190.00 | 162.00 | 172.00 | 154.41 | 3,335,200 |
| 2022-08-01 | 169.00 | 169.00 | 162.00 | 162.00 | 145.43 | 325,100 |
| 2022-07-29 | 165.00 | 167.00 | 162.00 | 163.00 | 146.33 | 508,100 |
| 2022-07-28 | 178.00 | 178.00 | 162.00 | 165.00 | 148.12 | 4,569,000 |
| 2022-07-27 | 172.00 | 178.00 | 168.00 | 174.00 | 156.20 | 1,725,400 |
| 2022-07-26 | 168.00 | 172.00 | 166.00 | 171.00 | 153.51 | 261,200 |
| 2022-07-25 | 170.00 | 171.00 | 165.00 | 168.00 | 150.82 | 227,000 |
| 2022-07-22 | 167.00 | 173.00 | 165.00 | 170.00 | 152.61 | 371,800 |
| 2022-07-21 | 169.00 | 170.00 | 167.00 | 167.00 | 149.92 | 169,600 |
| 2022-07-20 | 170.00 | 173.00 | 166.00 | 170.00 | 152.61 | 193,300 |
| 2022-07-19 | 174.00 | 174.00 | 163.00 | 170.00 | 152.61 | 525,100 |
| 2022-07-18 | 173.00 | 178.00 | 170.00 | 174.00 | 156.20 | 244,900 |
| 2022-07-15 | 172.00 | 176.00 | 168.00 | 173.00 | 155.31 | 360,000 |
| 2022-07-14 | 171.00 | 174.00 | 165.00 | 172.00 | 154.41 | 286,500 |
| 2022-07-13 | 169.00 | 173.00 | 167.00 | 170.00 | 152.61 | 317,900 |
| 2022-07-12 | 167.00 | 172.00 | 167.00 | 169.00 | 151.72 | 146,200 |
| 2022-07-11 | 166.00 | 172.00 | 164.00 | 167.00 | 149.92 | 562,200 |
| 2022-07-08 | 166.00 | 170.00 | 164.00 | 166.00 | 144.71 | 821,900 |
| 2022-07-07 | 166.00 | 169.00 | 163.00 | 166.00 | 144.71 | 387,400 |
| 2022-07-06 | 166.00 | 169.00 | 158.00 | 163.00 | 142.10 | 547,900 |
| 2022-07-05 | 163.00 | 170.00 | 163.00 | 166.00 | 144.71 | 843,100 |
| 2022-07-04 | 155.00 | 169.00 | 150.00 | 163.00 | 142.10 | 1,109,100 |
| 2022-07-01 | 162.00 | 172.00 | 160.00 | 160.00 | 139.48 | 2,249,700 |
| 2022-06-30 | 175.00 | 175.00 | 172.00 | 172.00 | 149.94 | 1,193,700 |
| 2022-06-29 | 197.00 | 198.00 | 184.00 | 184.00 | 160.40 | 1,740,600 |
| 2022-06-28 | 198.00 | 198.00 | 194.00 | 197.00 | 171.74 | 407,400 |
| 2022-06-27 | 200.00 | 204.00 | 193.00 | 198.00 | 172.61 | 1,116,800 |
| 2022-06-24 | 200.00 | 206.00 | 197.00 | 200.00 | 174.35 | 458,900 |
| 2022-06-23 | 197.00 | 202.00 | 195.00 | 199.00 | 173.48 | 566,400 |
| 2022-06-22 | 195.00 | 198.00 | 192.00 | 195.00 | 169.99 | 656,400 |
| 2022-06-21 | 202.00 | 206.00 | 195.00 | 195.00 | 169.99 | 1,890,800 |
| 2022-06-20 | 198.00 | 204.00 | 195.00 | 199.00 | 173.48 | 609,300 |
| 2022-06-17 | 202.00 | 202.00 | 193.00 | 198.00 | 172.61 | 1,266,100 |
| 2022-06-16 | 198.00 | 206.00 | 191.00 | 204.00 | 177.84 | 3,494,400 |
| 2022-06-15 | 197.00 | 200.00 | 190.00 | 195.00 | 169.99 | 1,070,900 |
| 2022-06-14 | 204.00 | 204.00 | 194.00 | 196.00 | 170.87 | 864,700 |
| 2022-06-13 | 198.00 | 240.00 | 193.00 | 202.00 | 176.10 | 10,380,400 |
| 2022-06-10 | 196.00 | 199.00 | 193.00 | 198.00 | 172.61 | 616,900 |
| 2022-06-09 | 202.00 | 202.00 | 191.00 | 197.00 | 171.74 | 655,200 |
| 2022-06-08 | 198.00 | 206.00 | 193.00 | 200.00 | 174.35 | 732,900 |
| 2022-06-07 | 208.00 | 212.00 | 192.00 | 198.00 | 172.61 | 2,306,800 |
| 2022-06-06 | 182.00 | 206.00 | 180.00 | 206.00 | 179.58 | 4,246,600 |
| 2022-06-03 | 172.00 | 179.00 | 172.00 | 179.00 | 156.05 | 342,500 |
| 2022-06-02 | 175.00 | 175.00 | 170.00 | 172.00 | 149.94 | 421,100 |
| 2022-05-31 | 175.00 | 175.00 | 171.00 | 175.00 | 152.56 | 816,500 |
| 2022-05-30 | 182.00 | 182.00 | 174.00 | 176.00 | 153.43 | 1,637,200 |
| 2022-05-27 | 183.00 | 190.00 | 180.00 | 182.00 | 158.66 | 1,275,300 |
| 2022-05-25 | 176.00 | 186.00 | 171.00 | 179.00 | 156.05 | 1,093,800 |
| 2022-05-24 | 182.00 | 190.00 | 170.00 | 172.00 | 149.94 | 2,003,700 |
| 2022-05-23 | 169.00 | 183.00 | 169.00 | 182.00 | 158.66 | 3,748,200 |
| 2022-05-20 | 162.00 | 174.00 | 157.00 | 169.00 | 147.33 | 4,097,700 |
| 2022-05-19 | 155.00 | 159.00 | 152.00 | 159.00 | 138.61 | 611,100 |
| 2022-05-18 | 157.00 | 164.00 | 154.00 | 155.00 | 135.12 | 1,440,800 |
| 2022-05-17 | 153.00 | 159.00 | 151.00 | 155.00 | 135.12 | 1,029,100 |
| 2022-05-13 | 157.00 | 157.00 | 153.00 | 153.00 | 133.38 | 528,600 |
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.