Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 133.00 | 133.00 | 129.00 | 129.00 | 124.66 | 878,500 |
| 2026-05-01 | 128.00 | 128.00 | 128.00 | 128.00 | 123.69 | 0 |
| 2026-04-30 | 136.00 | 136.00 | 125.00 | 128.00 | 123.69 | 2,524,200 |
| 2026-04-29 | 134.00 | 136.00 | 131.00 | 134.00 | 129.49 | 1,476,800 |
| 2026-04-28 | 135.00 | 139.00 | 133.00 | 134.00 | 129.49 | 1,332,300 |
| 2026-04-27 | 137.00 | 145.00 | 131.00 | 134.00 | 129.49 | 2,640,200 |
| 2026-04-24 | 135.00 | 142.00 | 130.00 | 130.00 | 125.63 | 3,696,400 |
| 2026-04-23 | 144.00 | 146.00 | 135.00 | 136.00 | 131.42 | 5,215,000 |
| 2026-04-22 | 139.00 | 148.00 | 139.00 | 142.00 | 137.22 | 5,068,000 |
| 2026-04-21 | 144.00 | 144.00 | 139.00 | 141.00 | 136.25 | 1,696,600 |
| 2026-04-20 | 141.00 | 148.00 | 141.00 | 141.00 | 136.25 | 3,052,600 |
← NewerPage 3 of 3 · 131 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.