Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 119.00 | 120.00 | 115.00 | 120.00 | 112.84 | 13,400 |
| 2025-02-03 | 120.00 | 120.00 | 114.00 | 120.00 | 112.84 | 56,400 |
| 2025-01-31 | 118.00 | 122.00 | 118.00 | 120.00 | 112.84 | 12,000 |
| 2025-01-30 | 116.00 | 120.00 | 115.00 | 118.00 | 110.96 | 28,400 |
| 2025-01-24 | 120.00 | 120.00 | 117.00 | 118.00 | 110.96 | 10,800 |
| 2025-01-23 | 119.00 | 123.00 | 119.00 | 120.00 | 112.84 | 130,200 |
| 2025-01-22 | 120.00 | 121.00 | 119.00 | 119.00 | 111.90 | 2,100 |
| 2025-01-21 | 120.00 | 120.00 | 118.00 | 118.00 | 110.96 | 7,000 |
| 2025-01-20 | 118.00 | 121.00 | 118.00 | 118.00 | 110.96 | 20,400 |
| 2025-01-17 | 117.00 | 120.00 | 116.00 | 118.00 | 110.96 | 90,200 |
| 2025-01-16 | 120.00 | 124.00 | 118.00 | 118.00 | 110.96 | 9,700 |
| 2025-01-15 | 117.00 | 124.00 | 117.00 | 117.00 | 110.02 | 82,000 |
| 2025-01-14 | 124.00 | 124.00 | 117.00 | 122.00 | 114.72 | 44,700 |
| 2025-01-13 | 124.00 | 124.00 | 118.00 | 118.00 | 110.96 | 72,200 |
| 2025-01-10 | 120.00 | 128.00 | 118.00 | 122.00 | 114.72 | 61,500 |
| 2025-01-09 | 120.00 | 135.00 | 119.00 | 120.00 | 112.84 | 1,237,100 |
| 2025-01-08 | 119.00 | 120.00 | 119.00 | 120.00 | 112.84 | 10,300 |
| 2025-01-07 | 118.00 | 120.00 | 118.00 | 120.00 | 112.84 | 22,000 |
| 2025-01-06 | 120.00 | 121.00 | 119.00 | 120.00 | 112.84 | 4,900 |
| 2025-01-03 | 120.00 | 120.00 | 120.00 | 120.00 | 112.84 | 1,400 |
| 2025-01-02 | 119.00 | 120.00 | 119.00 | 119.00 | 111.90 | 7,200 |
| 2024-12-30 | 120.00 | 122.00 | 115.00 | 119.00 | 111.90 | 143,100 |
| 2024-12-27 | 123.00 | 124.00 | 119.00 | 122.00 | 114.72 | 14,700 |
| 2024-12-24 | 122.00 | 125.00 | 117.00 | 123.00 | 115.66 | 22,200 |
| 2024-12-23 | 118.00 | 125.00 | 117.00 | 122.00 | 114.72 | 66,100 |
| 2024-12-20 | 124.00 | 124.00 | 117.00 | 118.00 | 110.96 | 14,700 |
| 2024-12-19 | 122.00 | 125.00 | 117.00 | 117.00 | 110.02 | 14,600 |
| 2024-12-18 | 123.00 | 129.00 | 120.00 | 120.00 | 112.84 | 74,300 |
| 2024-12-17 | 122.00 | 124.00 | 118.00 | 123.00 | 115.66 | 98,600 |
| 2024-12-16 | 125.00 | 125.00 | 121.00 | 121.00 | 113.78 | 8,500 |
| 2024-12-13 | 125.00 | 125.00 | 119.00 | 120.00 | 112.84 | 66,600 |
| 2024-12-12 | 123.00 | 126.00 | 120.00 | 124.00 | 116.60 | 102,300 |
| 2024-12-11 | 123.00 | 126.00 | 123.00 | 124.00 | 116.60 | 12,800 |
| 2024-12-10 | 124.00 | 127.00 | 122.00 | 123.00 | 115.66 | 86,400 |
| 2024-12-09 | 126.00 | 127.00 | 120.00 | 124.00 | 116.60 | 34,300 |
| 2024-12-06 | 127.00 | 130.00 | 120.00 | 127.00 | 119.43 | 140,400 |
| 2024-12-05 | 122.00 | 124.00 | 122.00 | 123.00 | 115.66 | 13,000 |
| 2024-12-04 | 122.00 | 127.00 | 119.00 | 124.00 | 116.60 | 185,700 |
| 2024-12-03 | 122.00 | 122.00 | 120.00 | 122.00 | 114.72 | 2,600 |
| 2024-12-02 | 122.00 | 122.00 | 120.00 | 121.00 | 113.78 | 5,200 |
| 2024-11-29 | 122.00 | 123.00 | 120.00 | 120.00 | 112.84 | 50,600 |
| 2024-11-28 | 122.00 | 123.00 | 120.00 | 123.00 | 115.66 | 17,300 |
| 2024-11-26 | 121.00 | 123.00 | 120.00 | 121.00 | 113.78 | 75,600 |
| 2024-11-25 | 110.00 | 124.00 | 110.00 | 121.00 | 113.78 | 147,000 |
| 2024-11-22 | 110.00 | 125.00 | 110.00 | 119.00 | 111.90 | 74,100 |
| 2024-11-21 | 123.00 | 125.00 | 120.00 | 125.00 | 117.55 | 118,600 |
| 2024-11-20 | 110.00 | 124.00 | 110.00 | 123.00 | 115.66 | 16,400 |
| 2024-11-19 | 124.00 | 124.00 | 119.00 | 120.00 | 112.84 | 46,600 |
| 2024-11-18 | 121.00 | 124.00 | 120.00 | 124.00 | 116.60 | 19,100 |
| 2024-11-15 | 126.00 | 126.00 | 118.00 | 124.00 | 116.60 | 105,400 |
| 2024-11-14 | 126.00 | 127.00 | 122.00 | 126.00 | 118.49 | 37,000 |
| 2024-11-13 | 126.00 | 127.00 | 120.00 | 126.00 | 118.49 | 1,666,400 |
| 2024-11-12 | 128.00 | 128.00 | 121.00 | 121.00 | 113.78 | 142,600 |
| 2024-11-11 | 130.00 | 132.00 | 124.00 | 130.00 | 122.25 | 203,900 |
| 2024-11-08 | 130.00 | 130.00 | 124.00 | 130.00 | 122.25 | 46,000 |
| 2024-11-07 | 130.00 | 132.00 | 125.00 | 129.00 | 121.31 | 202,300 |
| 2024-11-06 | 140.00 | 140.00 | 126.00 | 126.00 | 118.49 | 472,200 |
| 2024-11-05 | 132.00 | 147.00 | 129.00 | 140.00 | 131.65 | 128,100 |
| 2024-11-04 | 127.00 | 134.00 | 125.00 | 130.00 | 122.25 | 99,400 |
| 2024-11-01 | 138.00 | 138.00 | 127.00 | 127.00 | 119.43 | 450,400 |
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.