Putra Mandiri Jembar Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 138.00 | 138.00 | 118.00 | 122.00 | 122.00 | 1,892,200 |
| 2026-10-15 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | 359,800 |
| 2026-10-14 | 136.00 | 141.00 | 135.00 | 139.00 | 139.00 | 237,000 |
| 2026-10-13 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 242,500 |
| 2026-10-12 | 136.00 | 139.00 | 134.00 | 135.00 | 135.00 | 612,200 |
| 2026-10-09 | 142.00 | 142.00 | 131.00 | 136.00 | 136.00 | 1,274,300 |
| 2026-10-08 | 141.00 | 150.00 | 141.00 | 142.00 | 142.00 | 3,370,500 |
| 2026-10-07 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 139,300 |
| 2026-10-06 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | 329,600 |
| 2026-10-05 | 141.00 | 144.00 | 136.00 | 138.00 | 138.00 | 618,100 |
| 2026-10-02 | 141.00 | 144.00 | 135.00 | 139.00 | 139.00 | 838,700 |
| 2026-10-01 | 135.00 | 145.00 | 134.00 | 141.00 | 141.00 | 855,200 |
| 2026-09-30 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 551,000 |
| 2026-09-29 | 132.00 | 135.00 | 128.00 | 131.00 | 131.00 | 323,100 |
| 2026-09-28 | 137.00 | 137.00 | 130.00 | 132.00 | 132.00 | 557,700 |
| 2026-09-25 | 137.00 | 140.00 | 131.00 | 137.00 | 137.00 | 2,680,300 |
| 2026-09-24 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 231,900 |
| 2026-09-23 | 142.00 | 143.00 | 137.00 | 138.00 | 138.00 | 1,474,100 |
| 2026-09-22 | 148.00 | 149.00 | 142.00 | 143.00 | 143.00 | 1,077,300 |
| 2026-09-21 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 283,900 |
| 2026-09-18 | 145.00 | 147.00 | 144.00 | 144.00 | 144.00 | 507,300 |
Page 1 of 1 · 21 trading days
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.