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 |
| 2025-10-17 | 117.00 | 117.00 | 114.00 | 117.00 | 113.06 | 18,200 |
| 2025-10-16 | 116.00 | 118.00 | 115.00 | 118.00 | 114.03 | 40,900 |
| 2025-10-15 | 116.00 | 116.00 | 114.00 | 116.00 | 112.10 | 31,100 |
| 2025-10-14 | 119.00 | 119.00 | 115.00 | 117.00 | 113.06 | 148,700 |
| 2025-10-13 | 118.00 | 118.00 | 114.00 | 118.00 | 114.03 | 705,900 |
| 2025-10-10 | 119.00 | 119.00 | 117.00 | 118.00 | 114.03 | 48,700 |
| 2025-10-09 | 118.00 | 120.00 | 117.00 | 119.00 | 115.00 | 146,300 |
| 2025-10-08 | 118.00 | 122.00 | 118.00 | 118.00 | 114.03 | 141,600 |
| 2025-10-07 | 118.00 | 120.00 | 118.00 | 118.00 | 114.03 | 168,200 |
| 2025-10-06 | 120.00 | 120.00 | 118.00 | 118.00 | 114.03 | 52,100 |
| 2025-10-03 | 120.00 | 121.00 | 118.00 | 119.00 | 115.00 | 68,600 |
| 2025-10-02 | 120.00 | 120.00 | 118.00 | 120.00 | 115.96 | 74,500 |
| 2025-10-01 | 120.00 | 120.00 | 118.00 | 120.00 | 115.96 | 185,600 |
| 2025-09-30 | 119.00 | 121.00 | 118.00 | 120.00 | 115.96 | 234,500 |
| 2025-09-29 | 119.00 | 122.00 | 117.00 | 120.00 | 115.96 | 189,000 |
| 2025-09-26 | 122.00 | 122.00 | 119.00 | 119.00 | 115.00 | 372,500 |
| 2025-09-25 | 120.00 | 129.00 | 118.00 | 120.00 | 115.96 | 1,007,400 |
| 2025-09-24 | 119.00 | 122.00 | 117.00 | 119.00 | 115.00 | 133,400 |
| 2025-09-23 | 118.00 | 122.00 | 117.00 | 120.00 | 115.96 | 293,100 |
| 2025-09-22 | 119.00 | 119.00 | 117.00 | 119.00 | 115.00 | 173,400 |
| 2025-09-19 | 118.00 | 121.00 | 117.00 | 119.00 | 115.00 | 382,300 |
| 2025-09-18 | 117.00 | 119.00 | 116.00 | 118.00 | 114.03 | 751,100 |
| 2025-09-17 | 118.00 | 119.00 | 116.00 | 119.00 | 115.00 | 266,500 |
| 2025-09-16 | 119.00 | 119.00 | 117.00 | 118.00 | 114.03 | 200,800 |
| 2025-09-15 | 119.00 | 119.00 | 117.00 | 119.00 | 115.00 | 452,600 |
| 2025-09-12 | 119.00 | 120.00 | 117.00 | 119.00 | 115.00 | 193,000 |
| 2025-09-11 | 122.00 | 123.00 | 118.00 | 119.00 | 115.00 | 570,100 |
| 2025-09-10 | 119.00 | 124.00 | 119.00 | 121.00 | 116.93 | 2,086,800 |
| 2025-09-09 | 117.00 | 121.00 | 116.00 | 119.00 | 115.00 | 129,500 |
| 2025-09-08 | 118.00 | 120.00 | 117.00 | 117.00 | 113.06 | 163,500 |
| 2025-09-05 | 118.00 | 118.00 | 118.00 | 118.00 | 114.03 | 0 |
| 2025-09-04 | 119.00 | 120.00 | 118.00 | 118.00 | 114.03 | 241,200 |
| 2025-09-03 | 120.00 | 120.00 | 118.00 | 119.00 | 115.00 | 207,500 |
| 2025-09-02 | 119.00 | 119.00 | 118.00 | 119.00 | 115.00 | 555,200 |
| 2025-09-01 | 116.00 | 125.00 | 114.00 | 119.00 | 115.00 | 1,938,300 |
| 2025-08-29 | 120.00 | 120.00 | 115.00 | 118.00 | 114.03 | 691,600 |
| 2025-08-28 | 116.00 | 120.00 | 116.00 | 119.00 | 115.00 | 882,200 |
| 2025-08-27 | 116.00 | 117.00 | 115.00 | 115.00 | 111.13 | 704,700 |
| 2025-08-26 | 116.00 | 117.00 | 114.00 | 115.00 | 111.13 | 1,009,600 |
| 2025-08-25 | 119.00 | 125.00 | 115.00 | 116.00 | 112.10 | 2,505,300 |
| 2025-08-22 | 117.00 | 119.00 | 117.00 | 119.00 | 115.00 | 80,100 |
| 2025-08-21 | 118.00 | 119.00 | 116.00 | 118.00 | 114.03 | 62,300 |
| 2025-08-20 | 116.00 | 120.00 | 115.00 | 117.00 | 113.06 | 454,500 |
| 2025-08-19 | 116.00 | 119.00 | 115.00 | 116.00 | 112.10 | 125,100 |
| 2025-08-18 | 115.00 | 115.00 | 115.00 | 115.00 | 111.13 | 0 |
| 2025-08-15 | 118.00 | 118.00 | 115.00 | 115.00 | 111.13 | 146,300 |
| 2025-08-14 | 118.00 | 118.00 | 115.00 | 118.00 | 114.03 | 180,100 |
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.