Panca Mitra Multiperdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 202.00 | 202.00 | 188.00 | 194.00 | 194.00 | 9,794,100 |
| 2024-08-02 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 13,249,100 |
| 2024-08-01 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 11,816,200 |
| 2024-07-31 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 5,476,900 |
| 2024-07-30 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 3,153,500 |
| 2024-07-29 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 3,149,900 |
| 2024-07-26 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 2,994,800 |
| 2024-07-25 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 5,206,500 |
| 2024-07-24 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 11,766,100 |
| 2024-07-23 | 200.00 | 208.00 | 200.00 | 204.00 | 204.00 | 5,103,400 |
| 2024-07-22 | 208.00 | 210.00 | 199.00 | 200.00 | 200.00 | 16,912,100 |
| 2024-07-19 | 214.00 | 216.00 | 206.00 | 206.00 | 206.00 | 8,362,600 |
| 2024-07-18 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 1,115,500 |
| 2024-07-17 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 1,667,600 |
| 2024-07-16 | 222.00 | 224.00 | 210.00 | 216.00 | 216.00 | 5,306,900 |
| 2024-07-15 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 3,260,000 |
| 2024-07-12 | 224.00 | 228.00 | 218.00 | 224.00 | 224.00 | 9,413,500 |
| 2024-07-11 | 224.00 | 238.00 | 218.00 | 220.00 | 220.00 | 25,697,900 |
| 2024-07-10 | 222.00 | 226.00 | 218.00 | 226.00 | 226.00 | 3,434,700 |
| 2024-07-09 | 220.00 | 230.00 | 218.00 | 220.00 | 220.00 | 7,565,200 |
| 2024-07-08 | 232.00 | 236.00 | 220.00 | 220.00 | 220.00 | 12,944,700 |
| 2024-07-05 | 220.00 | 246.00 | 220.00 | 232.00 | 232.00 | 41,096,400 |
| 2024-07-04 | 220.00 | 228.00 | 218.00 | 220.00 | 220.00 | 7,741,700 |
| 2024-07-03 | 200.00 | 222.00 | 200.00 | 218.00 | 218.00 | 7,304,400 |
| 2024-07-02 | 200.00 | 222.00 | 200.00 | 214.00 | 214.00 | 8,916,600 |
| 2024-07-01 | 182.00 | 208.00 | 182.00 | 208.00 | 208.00 | 8,067,600 |
| 2024-06-28 | 169.00 | 194.00 | 169.00 | 192.00 | 192.00 | 4,569,300 |
| 2024-06-27 | 167.00 | 189.00 | 167.00 | 188.00 | 188.00 | 2,768,200 |
| 2024-06-26 | 168.00 | 196.00 | 168.00 | 186.00 | 186.00 | 7,396,700 |
| 2024-06-25 | 176.00 | 190.00 | 176.00 | 188.00 | 188.00 | 1,484,200 |
| 2024-06-24 | 176.00 | 190.00 | 176.00 | 185.00 | 185.00 | 1,984,600 |
| 2024-06-21 | 156.00 | 188.00 | 156.00 | 185.00 | 185.00 | 2,750,400 |
| 2024-06-20 | 168.00 | 188.00 | 168.00 | 185.00 | 185.00 | 3,138,500 |
| 2024-06-19 | 170.00 | 194.00 | 170.00 | 188.00 | 188.00 | 2,804,800 |
| 2024-06-14 | 192.00 | 204.00 | 188.00 | 190.00 | 190.00 | 7,473,100 |
| 2024-06-13 | 194.00 | 206.00 | 194.00 | 204.00 | 204.00 | 2,610,100 |
| 2024-06-12 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 4,015,400 |
| 2024-06-11 | 195.00 | 208.00 | 195.00 | 206.00 | 206.00 | 940,800 |
| 2024-06-10 | 197.00 | 210.00 | 197.00 | 206.00 | 206.00 | 4,846,600 |
| 2024-06-07 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | 3,133,600 |
| 2024-06-06 | 202.00 | 212.00 | 202.00 | 212.00 | 212.00 | 1,870,900 |
| 2024-06-05 | 197.00 | 214.00 | 197.00 | 204.00 | 204.00 | 5,068,900 |
| 2024-06-04 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | 2,822,800 |
| 2024-06-03 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 6,958,500 |
| 2024-05-31 | 224.00 | 236.00 | 214.00 | 214.00 | 214.00 | 17,512,200 |
| 2024-05-30 | 224.00 | 228.00 | 216.00 | 222.00 | 222.00 | 7,198,800 |
| 2024-05-29 | 240.00 | 240.00 | 216.00 | 220.00 | 220.00 | 5,132,400 |
| 2024-05-28 | 198.00 | 224.00 | 198.00 | 220.00 | 220.00 | 10,697,000 |
| 2024-05-27 | 204.00 | 216.00 | 204.00 | 216.00 | 216.00 | 10,634,200 |
| 2024-05-22 | 200.00 | 220.00 | 200.00 | 214.00 | 214.00 | 7,657,600 |
| 2024-05-21 | 200.00 | 222.00 | 200.00 | 218.00 | 218.00 | 5,927,800 |
| 2024-05-20 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 7,877,100 |
| 2024-05-17 | 206.00 | 218.00 | 206.00 | 214.00 | 214.00 | 3,436,100 |
| 2024-05-16 | 226.00 | 226.00 | 208.00 | 218.00 | 218.00 | 13,773,900 |
| 2024-05-15 | 210.00 | 212.00 | 202.00 | 208.00 | 208.00 | 8,258,600 |
| 2024-05-14 | 228.00 | 228.00 | 202.00 | 206.00 | 206.00 | 10,296,800 |
| 2024-05-13 | 208.00 | 214.00 | 202.00 | 210.00 | 210.00 | 5,094,100 |
| 2024-05-08 | 238.00 | 238.00 | 206.00 | 208.00 | 208.00 | 14,139,600 |
| 2024-05-07 | 262.00 | 262.00 | 218.00 | 220.00 | 220.00 | 5,220,500 |
| 2024-05-06 | 228.00 | 232.00 | 222.00 | 224.00 | 224.00 | 5,361,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-08 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.