Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 131.00 | 138.00 | 129.00 | 133.00 | 115.94 | 466,400 |
| 2022-02-03 | 131.00 | 133.00 | 130.00 | 131.00 | 114.20 | 259,200 |
| 2022-02-02 | 131.00 | 133.00 | 129.00 | 131.00 | 114.20 | 209,500 |
| 2022-01-31 | 131.00 | 133.00 | 129.00 | 131.00 | 114.20 | 344,000 |
| 2022-01-28 | 132.00 | 135.00 | 129.00 | 131.00 | 114.20 | 147,100 |
| 2022-01-27 | 130.00 | 137.00 | 128.00 | 132.00 | 115.07 | 677,700 |
| 2022-01-26 | 126.00 | 131.00 | 125.00 | 129.00 | 112.46 | 216,600 |
| 2022-01-25 | 126.00 | 129.00 | 125.00 | 127.00 | 110.71 | 423,700 |
| 2022-01-24 | 128.00 | 131.00 | 128.00 | 129.00 | 112.46 | 259,300 |
| 2022-01-21 | 131.00 | 133.00 | 128.00 | 130.00 | 113.33 | 379,000 |
| 2022-01-20 | 130.00 | 131.00 | 125.00 | 131.00 | 114.20 | 391,500 |
| 2022-01-19 | 129.00 | 135.00 | 122.00 | 130.00 | 113.33 | 1,318,700 |
| 2022-01-18 | 130.00 | 134.00 | 128.00 | 130.00 | 113.33 | 556,000 |
| 2022-01-17 | 141.00 | 141.00 | 132.00 | 132.00 | 115.07 | 1,587,300 |
| 2022-01-14 | 141.00 | 143.00 | 136.00 | 141.00 | 122.92 | 938,200 |
| 2022-01-13 | 144.00 | 144.00 | 139.00 | 142.00 | 123.79 | 133,200 |
| 2022-01-12 | 140.00 | 144.00 | 140.00 | 143.00 | 124.66 | 1,125,700 |
| 2022-01-11 | 144.00 | 148.00 | 139.00 | 140.00 | 122.05 | 1,616,200 |
| 2022-01-10 | 137.00 | 144.00 | 135.00 | 144.00 | 125.53 | 1,553,000 |
| 2022-01-07 | 143.00 | 151.00 | 137.00 | 137.00 | 119.43 | 6,816,600 |
| 2022-01-06 | 135.00 | 154.00 | 135.00 | 140.00 | 122.05 | 13,272,000 |
| 2022-01-05 | 141.00 | 143.00 | 136.00 | 136.00 | 118.56 | 1,011,600 |
| 2022-01-04 | 141.00 | 144.00 | 137.00 | 140.00 | 122.05 | 1,030,200 |
| 2022-01-03 | 140.00 | 147.00 | 140.00 | 141.00 | 122.92 | 1,063,900 |
| 2021-12-30 | 146.00 | 149.00 | 143.00 | 143.00 | 124.66 | 792,700 |
| 2021-12-29 | 148.00 | 150.00 | 145.00 | 147.00 | 128.15 | 908,000 |
| 2021-12-28 | 155.00 | 158.00 | 147.00 | 148.00 | 129.02 | 5,959,600 |
| 2021-12-27 | 150.00 | 150.00 | 142.00 | 147.00 | 128.15 | 1,995,600 |
| 2021-12-24 | 152.00 | 154.00 | 149.00 | 150.00 | 130.76 | 1,136,500 |
| 2021-12-23 | 150.00 | 151.00 | 149.00 | 150.00 | 130.76 | 385,800 |
| 2021-12-22 | 150.00 | 151.00 | 147.00 | 150.00 | 130.76 | 887,600 |
| 2021-12-21 | 152.00 | 153.00 | 149.00 | 150.00 | 130.76 | 509,400 |
| 2021-12-20 | 153.00 | 153.00 | 149.00 | 150.00 | 130.76 | 1,239,000 |
| 2021-12-17 | 148.00 | 160.00 | 148.00 | 153.00 | 133.38 | 4,363,800 |
| 2021-12-16 | 153.00 | 154.00 | 149.00 | 150.00 | 130.76 | 1,594,000 |
| 2021-12-15 | 155.00 | 159.00 | 151.00 | 153.00 | 133.38 | 1,968,000 |
| 2021-12-14 | 160.00 | 160.00 | 154.00 | 155.00 | 135.12 | 1,726,700 |
| 2021-12-13 | 160.00 | 166.00 | 159.00 | 161.00 | 140.35 | 5,160,400 |
| 2021-12-10 | 148.00 | 167.00 | 144.00 | 159.00 | 138.61 | 14,986,400 |
| 2021-12-09 | 155.00 | 155.00 | 145.00 | 147.00 | 128.15 | 1,774,600 |
| 2021-12-08 | 143.00 | 153.00 | 142.00 | 152.00 | 132.51 | 3,092,300 |
| 2021-12-07 | 152.00 | 152.00 | 143.00 | 143.00 | 124.66 | 2,163,100 |
| 2021-12-06 | 149.00 | 152.00 | 146.00 | 152.00 | 132.51 | 863,800 |
| 2021-12-03 | 155.00 | 159.00 | 149.00 | 151.00 | 131.64 | 1,960,500 |
| 2021-12-02 | 150.00 | 167.00 | 149.00 | 155.00 | 135.12 | 19,635,900 |
| 2021-12-01 | 148.00 | 151.00 | 141.00 | 147.00 | 128.15 | 3,902,100 |
| 2021-11-30 | 148.00 | 163.00 | 148.00 | 149.00 | 129.89 | 4,649,100 |
| 2021-11-29 | 156.00 | 156.00 | 147.00 | 153.00 | 133.38 | 2,776,000 |
| 2021-11-26 | 167.00 | 167.00 | 154.00 | 156.00 | 136.00 | 5,887,200 |
| 2021-11-25 | 177.00 | 189.00 | 163.00 | 164.00 | 142.97 | 22,353,200 |
| 2021-11-24 | 182.00 | 185.00 | 170.00 | 171.00 | 149.07 | 4,672,000 |
| 2021-11-23 | 190.00 | 210.00 | 174.00 | 180.00 | 156.92 | 44,724,300 |
| 2021-11-22 | 169.00 | 195.00 | 161.00 | 187.00 | 163.02 | 20,919,200 |
| 2021-11-19 | 162.00 | 169.00 | 160.00 | 167.00 | 145.58 | 1,822,500 |
| 2021-11-18 | 168.00 | 181.00 | 160.00 | 162.00 | 141.23 | 12,654,500 |
| 2021-11-17 | 166.00 | 169.00 | 164.00 | 168.00 | 146.46 | 3,045,800 |
| 2021-11-16 | 151.00 | 174.00 | 150.00 | 165.00 | 143.84 | 19,102,200 |
| 2021-11-15 | 158.00 | 160.00 | 150.00 | 150.00 | 130.76 | 2,661,900 |
| 2021-11-12 | 172.00 | 185.00 | 158.00 | 158.00 | 137.74 | 14,580,300 |
| 2021-11-11 | 147.00 | 196.00 | 147.00 | 169.00 | 147.33 | 66,333,200 |
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.