Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 117.00 | 118.00 | 116.00 | 117.00 | 113.06 | 125,300 |
| 2025-08-12 | 115.00 | 118.00 | 115.00 | 117.00 | 113.06 | 79,100 |
| 2025-08-11 | 117.00 | 118.00 | 115.00 | 115.00 | 111.13 | 117,300 |
| 2025-08-08 | 116.00 | 120.00 | 115.00 | 117.00 | 113.06 | 90,500 |
| 2025-08-07 | 119.00 | 119.00 | 115.00 | 117.00 | 113.06 | 89,200 |
| 2025-08-06 | 120.00 | 120.00 | 116.00 | 117.00 | 113.06 | 486,600 |
| 2025-08-05 | 118.00 | 123.00 | 116.00 | 120.00 | 115.96 | 349,600 |
| 2025-08-04 | 120.00 | 122.00 | 116.00 | 118.00 | 114.03 | 759,200 |
| 2025-08-01 | 117.00 | 120.00 | 117.00 | 118.00 | 114.03 | 414,100 |
| 2025-07-31 | 136.00 | 136.00 | 115.00 | 117.00 | 113.06 | 4,026,300 |
| 2025-07-30 | 130.00 | 141.00 | 125.00 | 134.00 | 129.49 | 12,699,700 |
| 2025-07-29 | 134.00 | 134.00 | 127.00 | 130.00 | 125.63 | 583,200 |
| 2025-07-28 | 124.00 | 130.00 | 121.00 | 129.00 | 124.66 | 1,261,900 |
| 2025-07-25 | 124.00 | 124.00 | 120.00 | 124.00 | 119.83 | 88,400 |
| 2025-07-24 | 122.00 | 124.00 | 119.00 | 124.00 | 119.83 | 146,500 |
| 2025-07-23 | 120.00 | 123.00 | 118.00 | 122.00 | 117.89 | 144,400 |
| 2025-07-22 | 124.00 | 124.00 | 120.00 | 123.00 | 118.86 | 56,400 |
| 2025-07-21 | 120.00 | 125.00 | 120.00 | 124.00 | 119.83 | 27,200 |
| 2025-07-18 | 125.00 | 130.00 | 123.00 | 125.00 | 120.79 | 82,900 |
| 2025-07-17 | 129.00 | 129.00 | 118.00 | 124.00 | 119.83 | 295,100 |
| 2025-07-16 | 126.00 | 129.00 | 122.00 | 129.00 | 124.66 | 181,200 |
| 2025-07-15 | 128.00 | 130.00 | 126.00 | 126.00 | 121.76 | 153,400 |
| 2025-07-14 | 130.00 | 131.00 | 127.00 | 128.00 | 123.69 | 201,000 |
| 2025-07-11 | 130.00 | 131.00 | 126.00 | 129.00 | 124.66 | 130,400 |
| 2025-07-10 | 128.00 | 132.00 | 123.00 | 131.00 | 126.59 | 912,100 |
| 2025-07-09 | 145.00 | 147.00 | 115.00 | 126.00 | 121.76 | 9,717,300 |
| 2025-07-08 | 118.00 | 132.00 | 115.00 | 132.00 | 127.56 | 2,495,800 |
| 2025-07-07 | 116.00 | 118.00 | 116.00 | 117.00 | 113.06 | 2,400 |
| 2025-07-04 | 118.00 | 119.00 | 115.00 | 119.00 | 115.00 | 103,100 |
| 2025-07-03 | 116.00 | 118.00 | 113.00 | 118.00 | 114.03 | 74,300 |
| 2025-07-02 | 118.00 | 120.00 | 118.00 | 119.00 | 111.90 | 34,100 |
| 2025-07-01 | 119.00 | 120.00 | 117.00 | 118.00 | 110.96 | 78,300 |
| 2025-06-30 | 117.00 | 119.00 | 117.00 | 118.00 | 110.96 | 121,400 |
| 2025-06-26 | 118.00 | 120.00 | 116.00 | 117.00 | 110.02 | 4,100 |
| 2025-06-25 | 115.00 | 115.00 | 115.00 | 115.00 | 108.14 | 1,400 |
| 2025-06-24 | 114.00 | 118.00 | 114.00 | 118.00 | 110.96 | 1,900 |
| 2025-06-23 | 114.00 | 119.00 | 114.00 | 118.00 | 110.96 | 4,300 |
| 2025-06-20 | 116.00 | 116.00 | 116.00 | 116.00 | 109.08 | 2,300 |
| 2025-06-19 | 116.00 | 116.00 | 114.00 | 116.00 | 109.08 | 8,300 |
| 2025-06-18 | 119.00 | 119.00 | 116.00 | 116.00 | 109.08 | 5,000 |
| 2025-06-17 | 116.00 | 119.00 | 116.00 | 119.00 | 111.90 | 6,100 |
| 2025-06-16 | 114.00 | 119.00 | 114.00 | 119.00 | 111.90 | 22,300 |
| 2025-06-13 | 116.00 | 119.00 | 115.00 | 119.00 | 111.90 | 39,300 |
| 2025-06-12 | 120.00 | 120.00 | 118.00 | 119.00 | 111.90 | 2,100 |
| 2025-06-11 | 117.00 | 120.00 | 114.00 | 120.00 | 112.84 | 203,300 |
| 2025-06-10 | 118.00 | 118.00 | 113.00 | 117.00 | 110.02 | 189,300 |
| 2025-06-05 | 116.00 | 119.00 | 113.00 | 114.00 | 107.20 | 309,900 |
| 2025-06-04 | 117.00 | 120.00 | 114.00 | 120.00 | 112.84 | 29,400 |
| 2025-06-03 | 120.00 | 121.00 | 118.00 | 118.00 | 110.96 | 8,400 |
| 2025-06-02 | 117.00 | 121.00 | 117.00 | 118.00 | 110.96 | 49,100 |
| 2025-05-28 | 119.00 | 120.00 | 117.00 | 120.00 | 112.84 | 8,500 |
| 2025-05-27 | 118.00 | 118.00 | 117.00 | 117.00 | 110.02 | 3,500 |
| 2025-05-26 | 117.00 | 117.00 | 116.00 | 117.00 | 110.02 | 21,700 |
| 2025-05-23 | 116.00 | 118.00 | 116.00 | 117.00 | 110.02 | 103,500 |
| 2025-05-22 | 117.00 | 121.00 | 116.00 | 121.00 | 113.78 | 10,000 |
| 2025-05-21 | 117.00 | 122.00 | 116.00 | 121.00 | 113.78 | 39,000 |
| 2025-05-20 | 117.00 | 123.00 | 116.00 | 122.00 | 114.72 | 79,900 |
| 2025-05-19 | 122.00 | 122.00 | 116.00 | 122.00 | 114.72 | 2,500 |
| 2025-05-16 | 123.00 | 123.00 | 120.00 | 122.00 | 114.72 | 1,600 |
| 2025-05-15 | 123.00 | 123.00 | 116.00 | 123.00 | 115.66 | 36,000 |
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.