Putra Mandiri Jembar Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	110.00	111.00	108.00	110.00	110.00	146,300
2026-07-23	111.00	112.00	109.00	110.00	110.00	159,000
2026-07-22	111.00	113.00	109.00	110.00	110.00	238,300
2026-07-21	115.00	118.00	110.00	111.00	111.00	865,600
2026-07-20	109.00	115.00	109.00	111.00	111.00	596,500
2026-07-17	109.00	110.00	108.00	109.00	109.00	165,400
2026-07-16	109.00	110.00	106.00	109.00	109.00	345,500
2026-07-15	105.00	109.00	105.00	109.00	109.00	537,800
2026-07-14	106.00	107.00	104.00	106.00	106.00	235,700
2026-07-13	104.00	105.00	103.00	104.00	104.00	320,400
2026-07-10	103.00	105.00	102.00	104.00	104.00	295,200
2026-07-09	103.00	103.00	100.00	102.00	102.00	327,700
2026-07-08	105.00	105.00	101.00	102.00	102.00	193,300
2026-07-07	104.00	105.00	102.00	104.00	104.00	328,600
2026-07-06	104.00	104.00	103.00	104.00	104.00	326,900
2026-07-03	100.00	104.00	100.00	103.00	103.00	246,200
2026-07-02	103.00	106.00	102.00	104.00	100.50	369,100
2026-07-01	106.00	106.00	100.00	102.00	98.567	394,000
2026-06-30	107.00	109.00	102.00	104.00	100.50	504,500
2026-06-29	106.00	109.00	103.00	107.00	103.40	282,600
2026-06-26	108.00	112.00	105.00	105.00	101.47	367,700
2026-06-25	109.00	110.00	106.00	108.00	104.37	240,500
2026-06-24	109.00	120.00	105.00	109.00	105.33	573,800
2026-06-23	114.00	114.00	109.00	110.00	106.30	81,600
2026-06-22	109.00	113.00	109.00	112.00	108.23	169,800
2026-06-19	108.00	111.00	108.00	109.00	105.33	57,400
2026-06-18	111.00	111.00	107.00	108.00	104.37	72,300
2026-06-17	109.00	112.00	108.00	108.00	104.37	177,600
2026-06-16	109.00	109.00	109.00	109.00	105.33	0
2026-06-15	110.00	112.00	107.00	109.00	105.33	164,300
2026-06-12	106.00	112.00	105.00	106.00	102.43	857,400
2026-06-11	107.00	107.00	105.00	106.00	102.43	460,400
2026-06-10	105.00	108.00	103.00	105.00	101.47	108,200
2026-06-09	113.00	113.00	97.000	105.00	101.47	366,700
2026-06-08	106.00	108.00	98.000	98.000	94.702	1,276,200
2026-06-05	108.00	113.00	103.00	104.00	100.50	543,100
2026-06-04	110.00	113.00	105.00	107.00	103.40	1,368,800
2026-06-03	116.00	117.00	109.00	110.00	106.30	900,800
2026-06-02	113.00	117.00	112.00	114.00	110.16	926,800
2026-06-01	113.00	113.00	113.00	113.00	109.20	0
2026-05-29	116.00	122.00	113.00	113.00	109.20	899,900
2026-05-28	117.00	117.00	117.00	117.00	113.06	0
2026-05-27	117.00	117.00	117.00	117.00	113.06	0
2026-05-26	122.00	125.00	116.00	117.00	113.06	920,900
2026-05-25	116.00	133.00	112.00	121.00	116.93	3,940,100
2026-05-22	110.00	114.00	108.00	112.00	108.23	493,800
2026-05-21	115.00	120.00	109.00	113.00	109.20	1,501,900
2026-05-20	119.00	122.00	111.00	116.00	112.10	2,401,800
2026-05-19	117.00	125.00	117.00	117.00	113.06	2,347,600
2026-05-18	124.00	124.00	116.00	118.00	114.03	2,068,100
2026-05-15	124.00	124.00	124.00	124.00	119.83	0
2026-05-14	124.00	124.00	124.00	124.00	119.83	0
2026-05-13	129.00	129.00	119.00	124.00	119.83	2,162,000
2026-05-12	131.00	131.00	129.00	130.00	125.63	1,814,500
2026-05-11	128.00	131.00	127.00	129.00	124.66	825,500
2026-05-08	135.00	136.00	128.00	128.00	123.69	2,415,200
2026-05-07	130.00	138.00	128.00	134.00	129.49	2,781,500
2026-05-06	127.00	131.00	127.00	129.00	124.66	823,100
2026-05-05	130.00	133.00	126.00	127.00	122.73	1,448,100
2026-05-04	133.00	133.00	129.00	129.00	124.66	878,500

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.