Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-17 | 150.00 | 150.00 | 142.00 | 143.00 | 138.19 | 3,718,700 |
| 2026-04-16 | 146.00 | 150.00 | 139.00 | 145.00 | 140.12 | 7,141,600 |
| 2026-04-15 | 159.00 | 160.00 | 144.00 | 146.00 | 141.09 | 30,144,300 |
| 2026-04-14 | 144.00 | 159.00 | 135.00 | 159.00 | 153.65 | 45,127,500 |
| 2026-04-13 | 150.00 | 150.00 | 130.00 | 142.00 | 137.22 | 13,049,700 |
| 2026-04-10 | 158.00 | 161.00 | 148.00 | 152.00 | 146.88 | 15,567,200 |
| 2026-04-09 | 161.00 | 170.00 | 146.00 | 155.00 | 149.78 | 19,874,100 |
| 2026-04-08 | 169.00 | 194.00 | 148.00 | 159.00 | 153.65 | 109,451,800 |
| 2026-04-07 | 140.00 | 151.00 | 126.00 | 151.00 | 145.92 | 64,281,400 |
| 2026-04-06 | 111.00 | 114.00 | 111.00 | 112.00 | 108.23 | 62,700 |
| 2026-04-02 | 113.00 | 119.00 | 111.00 | 111.00 | 107.26 | 112,400 |
| 2026-04-01 | 116.00 | 116.00 | 113.00 | 114.00 | 110.16 | 66,900 |
| 2026-03-31 | 113.00 | 117.00 | 113.00 | 115.00 | 111.13 | 7,700 |
| 2026-03-30 | 113.00 | 115.00 | 112.00 | 114.00 | 110.16 | 49,600 |
| 2026-03-27 | 115.00 | 115.00 | 112.00 | 114.00 | 110.16 | 56,700 |
| 2026-03-26 | 117.00 | 117.00 | 111.00 | 113.00 | 109.20 | 608,100 |
| 2026-03-25 | 111.00 | 119.00 | 111.00 | 114.00 | 110.16 | 2,330,800 |
| 2026-03-17 | 106.00 | 109.00 | 106.00 | 109.00 | 105.33 | 20,200 |
| 2026-03-16 | 106.00 | 108.00 | 106.00 | 108.00 | 104.37 | 23,600 |
| 2026-03-13 | 109.00 | 111.00 | 105.00 | 105.00 | 101.47 | 120,600 |
| 2026-03-12 | 110.00 | 110.00 | 108.00 | 109.00 | 105.33 | 47,100 |
| 2026-03-11 | 110.00 | 110.00 | 106.00 | 110.00 | 106.30 | 20,500 |
| 2026-03-10 | 111.00 | 111.00 | 106.00 | 110.00 | 106.30 | 33,900 |
| 2026-03-09 | 112.00 | 112.00 | 106.00 | 110.00 | 106.30 | 80,600 |
| 2026-03-06 | 110.00 | 112.00 | 108.00 | 112.00 | 108.23 | 67,500 |
| 2026-03-05 | 107.00 | 112.00 | 105.00 | 110.00 | 106.30 | 53,700 |
| 2026-03-04 | 113.00 | 113.00 | 105.00 | 107.00 | 103.40 | 579,300 |
| 2026-03-03 | 112.00 | 120.00 | 110.00 | 113.00 | 109.20 | 966,200 |
| 2026-03-02 | 111.00 | 115.00 | 107.00 | 112.00 | 108.23 | 772,000 |
| 2026-02-27 | 113.00 | 113.00 | 111.00 | 113.00 | 109.20 | 100,900 |
| 2026-02-26 | 114.00 | 114.00 | 110.00 | 113.00 | 109.20 | 586,200 |
| 2026-02-25 | 116.00 | 116.00 | 111.00 | 114.00 | 110.16 | 1,266,600 |
| 2026-02-24 | 115.00 | 116.00 | 114.00 | 116.00 | 112.10 | 76,200 |
| 2026-02-23 | 118.00 | 118.00 | 112.00 | 115.00 | 111.13 | 542,600 |
| 2026-02-20 | 117.00 | 117.00 | 115.00 | 117.00 | 113.06 | 37,600 |
| 2026-02-19 | 116.00 | 117.00 | 115.00 | 117.00 | 113.06 | 25,000 |
| 2026-02-18 | 118.00 | 118.00 | 114.00 | 115.00 | 111.13 | 160,700 |
| 2026-02-13 | 120.00 | 120.00 | 116.00 | 117.00 | 113.06 | 33,600 |
| 2026-02-12 | 123.00 | 123.00 | 116.00 | 120.00 | 115.96 | 614,800 |
| 2026-02-11 | 115.00 | 130.00 | 113.00 | 124.00 | 119.83 | 1,583,900 |
| 2026-02-10 | 114.00 | 117.00 | 113.00 | 116.00 | 112.10 | 100,900 |
| 2026-02-09 | 118.00 | 118.00 | 111.00 | 114.00 | 110.16 | 102,100 |
| 2026-02-06 | 115.00 | 115.00 | 114.00 | 114.00 | 110.16 | 4,900 |
| 2026-02-05 | 117.00 | 119.00 | 112.00 | 117.00 | 113.06 | 184,700 |
| 2026-02-04 | 116.00 | 118.00 | 113.00 | 117.00 | 113.06 | 11,400 |
| 2026-02-03 | 111.00 | 118.00 | 110.00 | 118.00 | 114.03 | 204,300 |
| 2026-02-02 | 116.00 | 116.00 | 105.00 | 112.00 | 108.23 | 298,700 |
| 2026-01-30 | 114.00 | 119.00 | 113.00 | 116.00 | 112.10 | 269,600 |
| 2026-01-29 | 116.00 | 116.00 | 102.00 | 114.00 | 110.16 | 1,212,000 |
| 2026-01-28 | 119.00 | 119.00 | 114.00 | 116.00 | 112.10 | 897,700 |
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.