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 |
| 2026-09-17 | 145.00 | 147.00 | 142.00 | 145.00 | 145.00 | 205,100 |
| 2026-09-16 | 147.00 | 147.00 | 142.00 | 144.00 | 144.00 | 1,016,300 |
| 2026-09-15 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 1,000,200 |
| 2026-09-14 | 146.00 | 146.00 | 140.00 | 142.00 | 142.00 | 1,681,800 |
| 2026-09-11 | 146.00 | 146.00 | 140.00 | 143.00 | 143.00 | 1,634,200 |
| 2026-09-10 | 149.00 | 151.00 | 146.00 | 146.00 | 146.00 | 3,220,900 |
| 2026-09-09 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | 2,411,200 |
| 2026-09-08 | 149.00 | 152.00 | 147.00 | 150.00 | 150.00 | 1,284,300 |
| 2026-09-07 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 1,097,400 |
| 2026-09-04 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 1,532,800 |
| 2026-09-03 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1,376,100 |
| 2026-09-02 | 152.00 | 152.00 | 145.00 | 147.00 | 147.00 | 3,014,800 |
| 2026-09-01 | 148.00 | 152.00 | 143.00 | 151.00 | 151.00 | 5,606,500 |
| 2026-08-31 | 143.00 | 149.00 | 135.00 | 148.00 | 148.00 | 10,048,100 |
| 2026-08-28 | 140.00 | 140.00 | 132.00 | 137.00 | 137.00 | 4,154,400 |
| 2026-08-27 | 123.00 | 139.00 | 119.00 | 137.00 | 137.00 | 9,179,200 |
| 2026-08-26 | 126.00 | 133.00 | 124.00 | 124.00 | 124.00 | 5,102,500 |
| 2026-08-25 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-08-24 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 197,700 |
| 2026-08-21 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | 767,400 |
| 2026-08-20 | 123.00 | 128.00 | 120.00 | 126.00 | 126.00 | 3,114,700 |
| 2026-08-19 | 128.00 | 129.00 | 121.00 | 123.00 | 123.00 | 6,103,500 |
| 2026-08-18 | 117.00 | 133.00 | 117.00 | 128.00 | 128.00 | 12,738,300 |
| 2026-08-17 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-08-14 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 289,600 |
| 2026-08-13 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 430,400 |
| 2026-08-12 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 740,700 |
| 2026-08-11 | 117.00 | 119.00 | 114.00 | 116.00 | 116.00 | 1,770,800 |
| 2026-08-10 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 1,558,000 |
| 2026-08-07 | 116.00 | 121.00 | 116.00 | 119.00 | 119.00 | 1,817,800 |
| 2026-08-06 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | 3,503,400 |
| 2026-08-05 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 1,383,200 |
| 2026-08-04 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | 2,016,900 |
| 2026-08-03 | 119.00 | 123.00 | 113.00 | 121.00 | 121.00 | 3,633,900 |
| 2026-07-31 | 109.00 | 128.00 | 107.00 | 116.00 | 116.00 | 15,544,900 |
| 2026-07-30 | 110.00 | 112.00 | 106.00 | 107.00 | 107.00 | 583,400 |
| 2026-07-29 | 109.00 | 121.00 | 106.00 | 106.00 | 106.00 | 9,757,400 |
| 2026-07-28 | 109.00 | 109.00 | 105.00 | 108.00 | 108.00 | 350,400 |
| 2026-07-27 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 155,300 |
Page 1 of 21 · 1,215 trading daysOlder →
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.