Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 119.00 | 119.00 | 114.00 | 116.00 | 112.10 | 897,700 |
| 2026-01-27 | 121.00 | 121.00 | 119.00 | 119.00 | 115.00 | 45,700 |
| 2026-01-26 | 120.00 | 120.00 | 119.00 | 119.00 | 115.00 | 356,600 |
| 2026-01-23 | 120.00 | 120.00 | 116.00 | 119.00 | 115.00 | 524,100 |
| 2026-01-22 | 118.00 | 120.00 | 118.00 | 119.00 | 115.00 | 273,400 |
| 2026-01-21 | 123.00 | 123.00 | 119.00 | 119.00 | 115.00 | 605,400 |
| 2026-01-20 | 120.00 | 124.00 | 119.00 | 124.00 | 119.83 | 848,100 |
| 2026-01-19 | 120.00 | 120.00 | 119.00 | 120.00 | 115.96 | 277,200 |
| 2026-01-16 | 120.00 | 120.00 | 120.00 | 120.00 | 115.96 | 0 |
| 2026-01-15 | 118.00 | 120.00 | 117.00 | 120.00 | 115.96 | 195,400 |
| 2026-01-14 | 120.00 | 122.00 | 119.00 | 119.00 | 115.00 | 330,500 |
| 2026-01-13 | 120.00 | 121.00 | 118.00 | 120.00 | 115.96 | 312,000 |
| 2026-01-12 | 120.00 | 121.00 | 118.00 | 120.00 | 115.96 | 657,300 |
| 2026-01-09 | 119.00 | 120.00 | 118.00 | 120.00 | 115.96 | 955,700 |
| 2026-01-08 | 119.00 | 120.00 | 117.00 | 119.00 | 115.00 | 473,600 |
| 2026-01-07 | 120.00 | 120.00 | 118.00 | 119.00 | 115.00 | 345,700 |
| 2026-01-06 | 118.00 | 119.00 | 116.00 | 118.00 | 114.03 | 1,271,200 |
| 2026-01-05 | 116.00 | 119.00 | 116.00 | 118.00 | 114.03 | 1,234,700 |
| 2026-01-02 | 114.00 | 116.00 | 113.00 | 115.00 | 111.13 | 309,900 |
| 2026-01-01 | 114.00 | 114.00 | 114.00 | 114.00 | 110.16 | 0 |
| 2025-12-31 | 114.00 | 114.00 | 114.00 | 114.00 | 110.16 | 0 |
| 2025-12-30 | 114.00 | 114.00 | 112.00 | 114.00 | 110.16 | 168,500 |
| 2025-12-29 | 113.00 | 114.00 | 112.00 | 113.00 | 109.20 | 13,100 |
| 2025-12-26 | 114.00 | 114.00 | 114.00 | 114.00 | 110.16 | 0 |
| 2025-12-25 | 114.00 | 114.00 | 114.00 | 114.00 | 110.16 | 0 |
| 2025-12-24 | 115.00 | 115.00 | 111.00 | 114.00 | 110.16 | 91,300 |
| 2025-12-23 | 115.00 | 115.00 | 111.00 | 115.00 | 111.13 | 98,200 |
| 2025-12-22 | 114.00 | 115.00 | 113.00 | 114.00 | 110.16 | 85,200 |
| 2025-12-19 | 115.00 | 115.00 | 113.00 | 114.00 | 110.16 | 298,500 |
| 2025-12-18 | 114.00 | 115.00 | 113.00 | 114.00 | 110.16 | 263,100 |
| 2025-12-17 | 112.00 | 113.00 | 112.00 | 113.00 | 109.20 | 34,000 |
| 2025-12-16 | 111.00 | 114.00 | 110.00 | 112.00 | 108.23 | 196,000 |
| 2025-12-15 | 111.00 | 115.00 | 105.00 | 112.00 | 108.23 | 1,620,700 |
| 2025-12-12 | 114.00 | 115.00 | 110.00 | 111.00 | 107.26 | 1,067,500 |
| 2025-12-11 | 115.00 | 115.00 | 114.00 | 114.00 | 110.16 | 330,200 |
| 2025-12-10 | 115.00 | 116.00 | 114.00 | 115.00 | 111.13 | 169,500 |
| 2025-12-09 | 116.00 | 116.00 | 114.00 | 115.00 | 111.13 | 200,600 |
| 2025-12-08 | 116.00 | 117.00 | 114.00 | 115.00 | 111.13 | 786,900 |
| 2025-12-05 | 118.00 | 118.00 | 114.00 | 116.00 | 112.10 | 316,600 |
| 2025-12-04 | 115.00 | 118.00 | 115.00 | 116.00 | 112.10 | 365,600 |
| 2025-12-03 | 117.00 | 117.00 | 115.00 | 116.00 | 112.10 | 14,200 |
| 2025-12-02 | 115.00 | 116.00 | 115.00 | 115.00 | 111.13 | 59,000 |
| 2025-12-01 | 116.00 | 117.00 | 114.00 | 115.00 | 111.13 | 263,600 |
| 2025-11-28 | 118.00 | 118.00 | 114.00 | 115.00 | 111.13 | 144,800 |
| 2025-11-27 | 116.00 | 116.00 | 114.00 | 116.00 | 112.10 | 205,700 |
| 2025-11-26 | 115.00 | 116.00 | 113.00 | 116.00 | 112.10 | 83,000 |
| 2025-11-25 | 114.00 | 116.00 | 112.00 | 114.00 | 110.16 | 382,200 |
| 2025-11-24 | 117.00 | 117.00 | 112.00 | 116.00 | 112.10 | 1,386,900 |
| 2025-11-21 | 117.00 | 118.00 | 114.00 | 117.00 | 113.06 | 386,100 |
| 2025-11-20 | 117.00 | 120.00 | 116.00 | 118.00 | 114.03 | 332,700 |
| 2025-11-19 | 116.00 | 117.00 | 114.00 | 117.00 | 113.06 | 126,900 |
| 2025-11-18 | 118.00 | 118.00 | 114.00 | 116.00 | 112.10 | 209,700 |
| 2025-11-17 | 117.00 | 118.00 | 115.00 | 117.00 | 113.06 | 163,600 |
| 2025-11-14 | 118.00 | 119.00 | 117.00 | 117.00 | 113.06 | 86,300 |
| 2025-11-13 | 118.00 | 118.00 | 116.00 | 117.00 | 113.06 | 134,100 |
| 2025-11-12 | 118.00 | 118.00 | 115.00 | 118.00 | 114.03 | 49,800 |
| 2025-11-11 | 118.00 | 118.00 | 116.00 | 118.00 | 114.03 | 94,800 |
| 2025-11-10 | 117.00 | 118.00 | 116.00 | 118.00 | 114.03 | 104,500 |
| 2025-11-07 | 117.00 | 118.00 | 116.00 | 117.00 | 113.06 | 40,000 |
| 2025-11-06 | 117.00 | 119.00 | 116.00 | 118.00 | 114.03 | 216,300 |
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.