Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 147.00 | 196.00 | 147.00 | 169.00 | 147.33 | 66,333,200 |
| 2021-11-10 | 171.00 | 171.00 | 157.00 | 157.00 | 136.87 | 853,400 |
| 2021-11-09 | 126.00 | 168.00 | 125.00 | 168.00 | 146.46 | 22,796,800 |
| 2021-11-08 | 133.00 | 133.00 | 125.00 | 125.00 | 108.97 | 599,500 |
| 2021-11-05 | 128.00 | 129.00 | 125.00 | 125.00 | 108.97 | 364,500 |
| 2021-11-04 | 126.00 | 128.00 | 125.00 | 128.00 | 111.59 | 18,800 |
| 2021-11-03 | 128.00 | 129.00 | 124.00 | 126.00 | 109.84 | 119,300 |
| 2021-11-02 | 128.00 | 128.00 | 124.00 | 127.00 | 110.71 | 119,600 |
| 2021-11-01 | 127.00 | 128.00 | 126.00 | 127.00 | 110.71 | 126,500 |
| 2021-10-29 | 126.00 | 127.00 | 125.00 | 127.00 | 110.71 | 193,400 |
| 2021-10-28 | 124.00 | 124.00 | 122.00 | 122.00 | 106.36 | 14,700 |
| 2021-10-27 | 124.00 | 127.00 | 123.00 | 126.00 | 109.84 | 42,200 |
| 2021-10-26 | 124.00 | 126.00 | 124.00 | 126.00 | 109.84 | 36,600 |
| 2021-10-25 | 127.00 | 127.00 | 124.00 | 126.00 | 109.84 | 49,100 |
| 2021-10-22 | 127.00 | 127.00 | 124.00 | 127.00 | 110.71 | 57,100 |
| 2021-10-21 | 125.00 | 127.00 | 125.00 | 127.00 | 110.71 | 51,500 |
| 2021-10-19 | 124.00 | 125.00 | 124.00 | 125.00 | 108.97 | 54,400 |
| 2021-10-18 | 124.00 | 128.00 | 124.00 | 126.00 | 109.84 | 158,200 |
| 2021-10-15 | 122.00 | 124.00 | 122.00 | 124.00 | 108.10 | 2,300 |
| 2021-10-14 | 123.00 | 124.00 | 123.00 | 123.00 | 107.23 | 10,500 |
← NewerPage 21 of 21 · 1,220 trading days
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.