Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 117.00 | 120.00 | 116.00 | 117.00 | 113.06 | 636,300 |
| 2025-11-04 | 119.00 | 119.00 | 116.00 | 116.00 | 112.10 | 100,600 |
| 2025-11-03 | 119.00 | 119.00 | 116.00 | 118.00 | 114.03 | 105,300 |
| 2025-10-31 | 118.00 | 120.00 | 117.00 | 119.00 | 115.00 | 145,300 |
| 2025-10-30 | 117.00 | 120.00 | 116.00 | 118.00 | 114.03 | 233,400 |
| 2025-10-29 | 117.00 | 118.00 | 116.00 | 117.00 | 113.06 | 58,000 |
| 2025-10-28 | 115.00 | 118.00 | 115.00 | 117.00 | 113.06 | 316,600 |
| 2025-10-27 | 119.00 | 119.00 | 115.00 | 115.00 | 111.13 | 284,200 |
| 2025-10-24 | 118.00 | 119.00 | 116.00 | 119.00 | 115.00 | 11,700 |
| 2025-10-23 | 117.00 | 117.00 | 114.00 | 117.00 | 113.06 | 48,400 |
| 2025-10-22 | 120.00 | 120.00 | 116.00 | 117.00 | 113.06 | 34,500 |
| 2025-10-21 | 116.00 | 120.00 | 116.00 | 120.00 | 115.96 | 107,700 |
| 2025-10-20 | 115.00 | 117.00 | 115.00 | 116.00 | 112.10 | 170,200 |
← NewerPage 5 of 5 · 253 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.