Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 135.00 | 139.00 | 134.00 | 138.00 | 129.77 | 43,800 |
| 2024-10-30 | 140.00 | 140.00 | 132.00 | 135.00 | 126.95 | 49,600 |
| 2024-10-29 | 137.00 | 140.00 | 135.00 | 135.00 | 126.95 | 90,400 |
| 2024-10-28 | 141.00 | 141.00 | 135.00 | 140.00 | 131.65 | 30,000 |
| 2024-10-25 | 142.00 | 143.00 | 136.00 | 139.00 | 130.71 | 132,000 |
| 2024-10-24 | 143.00 | 144.00 | 140.00 | 142.00 | 133.53 | 36,300 |
| 2024-10-23 | 143.00 | 146.00 | 142.00 | 144.00 | 135.41 | 98,000 |
| 2024-10-22 | 144.00 | 144.00 | 141.00 | 142.00 | 133.53 | 15,900 |
| 2024-10-21 | 142.00 | 148.00 | 140.00 | 141.00 | 132.59 | 177,000 |
| 2024-10-18 | 141.00 | 146.00 | 138.00 | 143.00 | 134.47 | 277,300 |
| 2024-10-17 | 140.00 | 143.00 | 140.00 | 140.00 | 131.65 | 459,400 |
| 2024-10-16 | 140.00 | 143.00 | 140.00 | 141.00 | 132.59 | 121,800 |
| 2024-10-15 | 144.00 | 144.00 | 142.00 | 143.00 | 134.47 | 20,000 |
| 2024-10-14 | 145.00 | 145.00 | 143.00 | 144.00 | 135.41 | 12,200 |
| 2024-10-11 | 143.00 | 145.00 | 141.00 | 144.00 | 135.41 | 82,700 |
| 2024-10-10 | 146.00 | 148.00 | 141.00 | 143.00 | 134.47 | 83,800 |
| 2024-10-09 | 144.00 | 148.00 | 143.00 | 148.00 | 139.17 | 61,600 |
| 2024-10-08 | 144.00 | 150.00 | 142.00 | 142.00 | 133.53 | 90,600 |
| 2024-10-07 | 141.00 | 149.00 | 141.00 | 144.00 | 135.41 | 61,000 |
| 2024-10-04 | 155.00 | 155.00 | 141.00 | 141.00 | 132.59 | 774,100 |
| 2024-10-03 | 161.00 | 161.00 | 151.00 | 155.00 | 145.76 | 428,600 |
| 2024-10-02 | 159.00 | 160.00 | 153.00 | 153.00 | 143.88 | 157,600 |
| 2024-10-01 | 162.00 | 162.00 | 159.00 | 161.00 | 151.40 | 232,300 |
| 2024-09-30 | 176.00 | 176.00 | 159.00 | 161.00 | 151.40 | 1,362,000 |
| 2024-09-27 | 170.00 | 180.00 | 155.00 | 179.00 | 168.32 | 2,837,000 |
| 2024-09-26 | 159.00 | 170.00 | 155.00 | 170.00 | 159.86 | 3,550,400 |
| 2024-09-25 | 159.00 | 164.00 | 156.00 | 159.00 | 149.52 | 678,000 |
| 2024-09-24 | 156.00 | 160.00 | 154.00 | 160.00 | 150.46 | 785,100 |
| 2024-09-23 | 159.00 | 159.00 | 155.00 | 159.00 | 149.52 | 161,500 |
| 2024-09-20 | 154.00 | 159.00 | 150.00 | 159.00 | 149.52 | 437,100 |
| 2024-09-19 | 157.00 | 157.00 | 152.00 | 154.00 | 144.82 | 119,900 |
| 2024-09-18 | 153.00 | 159.00 | 151.00 | 157.00 | 147.64 | 505,400 |
| 2024-09-17 | 157.00 | 157.00 | 150.00 | 154.00 | 144.82 | 599,700 |
| 2024-09-13 | 157.00 | 158.00 | 150.00 | 152.00 | 142.93 | 771,400 |
| 2024-09-12 | 157.00 | 160.00 | 154.00 | 158.00 | 148.58 | 703,100 |
| 2024-09-11 | 159.00 | 160.00 | 153.00 | 154.00 | 144.82 | 2,894,800 |
| 2024-09-10 | 147.00 | 163.00 | 146.00 | 159.00 | 149.52 | 7,405,800 |
| 2024-09-09 | 130.00 | 160.00 | 130.00 | 147.00 | 138.23 | 13,405,700 |
| 2024-09-06 | 119.00 | 131.00 | 117.00 | 130.00 | 122.25 | 1,902,900 |
| 2024-09-05 | 116.00 | 122.00 | 115.00 | 120.00 | 112.84 | 827,300 |
| 2024-09-04 | 116.00 | 116.00 | 115.00 | 116.00 | 109.08 | 99,400 |
| 2024-09-03 | 118.00 | 118.00 | 115.00 | 116.00 | 109.08 | 444,600 |
| 2024-09-02 | 118.00 | 118.00 | 115.00 | 118.00 | 110.96 | 488,900 |
| 2024-08-30 | 117.00 | 119.00 | 116.00 | 118.00 | 110.96 | 335,500 |
| 2024-08-29 | 117.00 | 117.00 | 116.00 | 117.00 | 110.02 | 85,500 |
| 2024-08-28 | 117.00 | 118.00 | 116.00 | 118.00 | 110.96 | 171,800 |
| 2024-08-27 | 118.00 | 119.00 | 115.00 | 117.00 | 110.02 | 239,000 |
| 2024-08-26 | 118.00 | 119.00 | 115.00 | 116.00 | 109.08 | 299,800 |
| 2024-08-23 | 116.00 | 119.00 | 116.00 | 118.00 | 110.96 | 197,500 |
| 2024-08-22 | 115.00 | 117.00 | 113.00 | 116.00 | 109.08 | 542,100 |
| 2024-08-21 | 117.00 | 118.00 | 112.00 | 114.00 | 107.20 | 1,419,700 |
| 2024-08-20 | 118.00 | 118.00 | 114.00 | 117.00 | 110.02 | 654,200 |
| 2024-08-19 | 118.00 | 119.00 | 115.00 | 115.00 | 108.14 | 788,900 |
| 2024-08-16 | 120.00 | 120.00 | 117.00 | 118.00 | 110.96 | 277,300 |
| 2024-08-15 | 120.00 | 120.00 | 116.00 | 119.00 | 111.90 | 905,000 |
| 2024-08-14 | 121.00 | 121.00 | 118.00 | 120.00 | 112.84 | 288,700 |
| 2024-08-13 | 123.00 | 127.00 | 118.00 | 120.00 | 112.84 | 4,630,000 |
| 2024-08-12 | 122.00 | 122.00 | 120.00 | 122.00 | 114.72 | 212,600 |
| 2024-08-09 | 124.00 | 124.00 | 121.00 | 123.00 | 115.66 | 165,200 |
| 2024-08-08 | 124.00 | 124.00 | 121.00 | 121.00 | 113.78 | 221,600 |
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.