Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 121.00 | 121.00 | 115.00 | 120.00 | 112.84 | 700 |
| 2025-05-09 | 118.00 | 123.00 | 116.00 | 121.00 | 113.78 | 7,300 |
| 2025-05-08 | 124.00 | 124.00 | 118.00 | 122.00 | 114.72 | 7,400 |
| 2025-05-07 | 119.00 | 124.00 | 117.00 | 124.00 | 116.60 | 57,400 |
| 2025-05-06 | 119.00 | 119.00 | 116.00 | 118.00 | 110.96 | 14,900 |
| 2025-05-05 | 115.00 | 119.00 | 115.00 | 119.00 | 111.90 | 200 |
| 2025-05-02 | 116.00 | 120.00 | 114.00 | 120.00 | 112.84 | 52,800 |
| 2025-04-30 | 115.00 | 120.00 | 114.00 | 118.00 | 110.96 | 5,400 |
| 2025-04-29 | 114.00 | 123.00 | 114.00 | 115.00 | 108.14 | 23,100 |
| 2025-04-28 | 116.00 | 116.00 | 113.00 | 115.00 | 108.14 | 18,300 |
| 2025-04-25 | 115.00 | 115.00 | 113.00 | 115.00 | 108.14 | 67,700 |
| 2025-04-24 | 114.00 | 121.00 | 112.00 | 115.00 | 108.14 | 26,800 |
| 2025-04-23 | 115.00 | 119.00 | 110.00 | 118.00 | 110.96 | 301,900 |
| 2025-04-22 | 112.00 | 119.00 | 112.00 | 115.00 | 108.14 | 6,200 |
| 2025-04-21 | 114.00 | 120.00 | 110.00 | 113.00 | 106.26 | 14,800 |
| 2025-04-17 | 110.00 | 114.00 | 106.00 | 113.00 | 106.26 | 48,700 |
| 2025-04-16 | 120.00 | 120.00 | 110.00 | 110.00 | 103.44 | 20,300 |
| 2025-04-15 | 110.00 | 113.00 | 110.00 | 113.00 | 106.26 | 18,000 |
| 2025-04-14 | 111.00 | 120.00 | 110.00 | 113.00 | 106.26 | 1,300 |
| 2025-04-11 | 120.00 | 120.00 | 110.00 | 111.00 | 104.38 | 19,800 |
| 2025-04-10 | 111.00 | 120.00 | 109.00 | 112.00 | 105.32 | 33,100 |
| 2025-04-09 | 108.00 | 113.00 | 108.00 | 113.00 | 106.26 | 109,000 |
| 2025-04-08 | 109.00 | 109.00 | 103.00 | 109.00 | 102.50 | 166,300 |
| 2025-03-27 | 115.00 | 120.00 | 111.00 | 113.00 | 106.26 | 87,200 |
| 2025-03-26 | 117.00 | 118.00 | 117.00 | 118.00 | 110.96 | 1,100 |
| 2025-03-25 | 111.00 | 118.00 | 110.00 | 118.00 | 110.96 | 26,800 |
| 2025-03-24 | 111.00 | 119.00 | 111.00 | 119.00 | 111.90 | 19,800 |
| 2025-03-21 | 113.00 | 115.00 | 113.00 | 113.00 | 106.26 | 300 |
| 2025-03-20 | 114.00 | 115.00 | 113.00 | 115.00 | 108.14 | 12,800 |
| 2025-03-19 | 114.00 | 115.00 | 114.00 | 114.00 | 107.20 | 15,500 |
| 2025-03-18 | 115.00 | 115.00 | 112.00 | 115.00 | 108.14 | 62,000 |
| 2025-03-17 | 116.00 | 116.00 | 115.00 | 115.00 | 108.14 | 36,600 |
| 2025-03-14 | 117.00 | 117.00 | 117.00 | 117.00 | 110.02 | 1,000 |
| 2025-03-13 | 120.00 | 120.00 | 111.00 | 119.00 | 111.90 | 124,600 |
| 2025-03-12 | 116.00 | 118.00 | 116.00 | 118.00 | 110.96 | 35,000 |
| 2025-03-11 | 118.00 | 120.00 | 118.00 | 120.00 | 112.84 | 13,900 |
| 2025-03-10 | 118.00 | 120.00 | 115.00 | 120.00 | 112.84 | 174,700 |
| 2025-03-07 | 116.00 | 120.00 | 116.00 | 120.00 | 112.84 | 5,300 |
| 2025-03-06 | 118.00 | 118.00 | 115.00 | 116.00 | 109.08 | 47,000 |
| 2025-03-05 | 119.00 | 119.00 | 115.00 | 116.00 | 109.08 | 73,800 |
| 2025-03-04 | 115.00 | 121.00 | 115.00 | 119.00 | 111.90 | 45,500 |
| 2025-03-03 | 117.00 | 124.00 | 115.00 | 122.00 | 114.72 | 84,400 |
| 2025-02-28 | 116.00 | 117.00 | 111.00 | 115.00 | 108.14 | 50,300 |
| 2025-02-27 | 125.00 | 125.00 | 117.00 | 118.00 | 110.96 | 31,700 |
| 2025-02-26 | 118.00 | 125.00 | 110.00 | 125.00 | 117.55 | 311,500 |
| 2025-02-25 | 123.00 | 125.00 | 115.00 | 116.00 | 109.08 | 145,000 |
| 2025-02-24 | 124.00 | 126.00 | 118.00 | 124.00 | 116.60 | 47,400 |
| 2025-02-21 | 126.00 | 127.00 | 117.00 | 125.00 | 117.55 | 100,100 |
| 2025-02-20 | 124.00 | 126.00 | 119.00 | 120.00 | 112.84 | 135,800 |
| 2025-02-19 | 122.00 | 125.00 | 121.00 | 124.00 | 116.60 | 9,700 |
| 2025-02-18 | 127.00 | 127.00 | 121.00 | 126.00 | 118.49 | 16,700 |
| 2025-02-17 | 127.00 | 127.00 | 121.00 | 125.00 | 117.55 | 63,500 |
| 2025-02-14 | 124.00 | 128.00 | 120.00 | 127.00 | 119.43 | 120,000 |
| 2025-02-13 | 115.00 | 125.00 | 115.00 | 124.00 | 116.60 | 264,900 |
| 2025-02-12 | 118.00 | 124.00 | 115.00 | 117.00 | 110.02 | 74,800 |
| 2025-02-11 | 119.00 | 119.00 | 114.00 | 118.00 | 110.96 | 4,400 |
| 2025-02-10 | 113.00 | 118.00 | 111.00 | 117.00 | 110.02 | 72,000 |
| 2025-02-07 | 119.00 | 119.00 | 113.00 | 118.00 | 110.96 | 69,800 |
| 2025-02-06 | 116.00 | 119.00 | 112.00 | 119.00 | 111.90 | 50,900 |
| 2025-02-05 | 120.00 | 120.00 | 116.00 | 120.00 | 112.84 | 3,600 |
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.