Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 161.00 | 165.00 | 150.00 | 153.00 | 133.38 | 1,807,700 |
| 2022-05-11 | 151.00 | 161.00 | 151.00 | 161.00 | 140.35 | 3,357,200 |
| 2022-05-10 | 150.00 | 155.00 | 145.00 | 149.00 | 129.89 | 912,700 |
| 2022-05-09 | 149.00 | 159.00 | 148.00 | 150.00 | 130.76 | 4,505,000 |
| 2022-04-28 | 134.00 | 160.00 | 134.00 | 149.00 | 129.89 | 7,744,600 |
| 2022-04-27 | 131.00 | 134.00 | 129.00 | 131.00 | 114.20 | 275,400 |
| 2022-04-26 | 132.00 | 134.00 | 131.00 | 132.00 | 115.07 | 63,100 |
| 2022-04-25 | 135.00 | 135.00 | 131.00 | 132.00 | 115.07 | 171,900 |
| 2022-04-22 | 136.00 | 137.00 | 134.00 | 135.00 | 117.69 | 53,500 |
| 2022-04-21 | 138.00 | 138.00 | 130.00 | 136.00 | 118.56 | 330,900 |
| 2022-04-20 | 136.00 | 138.00 | 134.00 | 138.00 | 120.30 | 465,200 |
| 2022-04-19 | 137.00 | 138.00 | 135.00 | 137.00 | 119.43 | 93,600 |
| 2022-04-18 | 140.00 | 140.00 | 135.00 | 137.00 | 119.43 | 163,900 |
| 2022-04-14 | 136.00 | 138.00 | 135.00 | 138.00 | 120.30 | 35,100 |
| 2022-04-13 | 140.00 | 140.00 | 134.00 | 138.00 | 120.30 | 306,000 |
| 2022-04-12 | 138.00 | 140.00 | 136.00 | 136.00 | 118.56 | 279,900 |
| 2022-04-11 | 140.00 | 147.00 | 138.00 | 138.00 | 120.30 | 281,400 |
| 2022-04-08 | 140.00 | 142.00 | 139.00 | 139.00 | 121.18 | 750,800 |
| 2022-04-07 | 140.00 | 141.00 | 137.00 | 140.00 | 122.05 | 165,000 |
| 2022-04-06 | 137.00 | 141.00 | 137.00 | 140.00 | 122.05 | 143,400 |
| 2022-04-05 | 139.00 | 141.00 | 137.00 | 137.00 | 119.43 | 137,700 |
| 2022-04-04 | 139.00 | 140.00 | 135.00 | 140.00 | 122.05 | 278,700 |
| 2022-04-01 | 141.00 | 144.00 | 136.00 | 136.00 | 118.56 | 1,563,600 |
| 2022-03-31 | 142.00 | 143.00 | 138.00 | 139.00 | 121.18 | 395,700 |
| 2022-03-30 | 137.00 | 141.00 | 137.00 | 141.00 | 122.92 | 199,200 |
| 2022-03-29 | 134.00 | 137.00 | 134.00 | 137.00 | 119.43 | 172,500 |
| 2022-03-28 | 135.00 | 137.00 | 134.00 | 134.00 | 116.82 | 154,500 |
| 2022-03-25 | 134.00 | 139.00 | 134.00 | 135.00 | 117.69 | 313,800 |
| 2022-03-24 | 133.00 | 136.00 | 133.00 | 134.00 | 116.82 | 119,300 |
| 2022-03-23 | 132.00 | 134.00 | 132.00 | 133.00 | 115.94 | 47,900 |
| 2022-03-22 | 134.00 | 134.00 | 132.00 | 134.00 | 116.82 | 26,200 |
| 2022-03-21 | 135.00 | 135.00 | 131.00 | 134.00 | 116.82 | 65,900 |
| 2022-03-18 | 134.00 | 140.00 | 132.00 | 133.00 | 115.94 | 1,090,600 |
| 2022-03-17 | 134.00 | 135.00 | 132.00 | 134.00 | 116.82 | 221,500 |
| 2022-03-16 | 132.00 | 134.00 | 130.00 | 134.00 | 116.82 | 111,800 |
| 2022-03-15 | 133.00 | 133.00 | 130.00 | 131.00 | 114.20 | 141,500 |
| 2022-03-14 | 130.00 | 132.00 | 130.00 | 132.00 | 115.07 | 159,700 |
| 2022-03-11 | 134.00 | 134.00 | 131.00 | 131.00 | 114.20 | 88,800 |
| 2022-03-10 | 130.00 | 134.00 | 128.00 | 134.00 | 116.82 | 198,200 |
| 2022-03-09 | 130.00 | 135.00 | 125.00 | 132.00 | 115.07 | 557,800 |
| 2022-03-08 | 130.00 | 132.00 | 127.00 | 130.00 | 113.33 | 67,500 |
| 2022-03-07 | 131.00 | 132.00 | 130.00 | 131.00 | 114.20 | 139,200 |
| 2022-03-04 | 130.00 | 133.00 | 130.00 | 133.00 | 115.94 | 791,700 |
| 2022-03-02 | 135.00 | 135.00 | 131.00 | 133.00 | 115.94 | 136,500 |
| 2022-03-01 | 133.00 | 135.00 | 132.00 | 135.00 | 117.69 | 203,600 |
| 2022-02-25 | 132.00 | 134.00 | 132.00 | 133.00 | 115.94 | 98,400 |
| 2022-02-24 | 135.00 | 135.00 | 130.00 | 132.00 | 115.07 | 139,400 |
| 2022-02-23 | 134.00 | 135.00 | 131.00 | 135.00 | 117.69 | 349,500 |
| 2022-02-22 | 135.00 | 139.00 | 133.00 | 134.00 | 116.82 | 133,600 |
| 2022-02-21 | 136.00 | 137.00 | 133.00 | 135.00 | 117.69 | 294,200 |
| 2022-02-18 | 134.00 | 137.00 | 132.00 | 136.00 | 118.56 | 388,900 |
| 2022-02-17 | 133.00 | 135.00 | 132.00 | 134.00 | 116.82 | 52,100 |
| 2022-02-16 | 132.00 | 134.00 | 131.00 | 132.00 | 115.07 | 264,700 |
| 2022-02-15 | 132.00 | 134.00 | 130.00 | 132.00 | 115.07 | 237,100 |
| 2022-02-14 | 136.00 | 136.00 | 132.00 | 132.00 | 115.07 | 606,900 |
| 2022-02-11 | 135.00 | 137.00 | 134.00 | 136.00 | 118.56 | 89,800 |
| 2022-02-10 | 134.00 | 138.00 | 134.00 | 135.00 | 117.69 | 182,200 |
| 2022-02-09 | 136.00 | 136.00 | 134.00 | 135.00 | 117.69 | 151,800 |
| 2022-02-08 | 135.00 | 137.00 | 134.00 | 136.00 | 118.56 | 285,800 |
| 2022-02-07 | 133.00 | 135.00 | 130.00 | 135.00 | 117.69 | 174,700 |
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.