Panca Mitra Multiperdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 183.00 | 234.00 | 183.00 | 226.00 | 226.00 | 9,282,900 |
| 2024-05-02 | 240.00 | 244.00 | 224.00 | 228.00 | 228.00 | 11,958,400 |
| 2024-04-30 | 246.00 | 248.00 | 236.00 | 240.00 | 240.00 | 6,194,800 |
| 2024-04-29 | 250.00 | 250.00 | 232.00 | 240.00 | 240.00 | 11,740,000 |
| 2024-04-26 | 258.00 | 264.00 | 242.00 | 246.00 | 246.00 | 13,137,200 |
| 2024-04-25 | 272.00 | 272.00 | 258.00 | 258.00 | 258.00 | 10,138,800 |
| 2024-04-24 | 276.00 | 280.00 | 268.00 | 268.00 | 268.00 | 11,855,800 |
| 2024-04-23 | 282.00 | 290.00 | 272.00 | 272.00 | 272.00 | 19,404,000 |
| 2024-04-22 | 294.00 | 316.00 | 280.00 | 282.00 | 282.00 | 100,462,400 |
| 2024-04-19 | 290.00 | 298.00 | 286.00 | 294.00 | 294.00 | 11,242,700 |
| 2024-04-18 | 282.00 | 306.00 | 282.00 | 294.00 | 294.00 | 31,902,600 |
| 2024-04-17 | 278.00 | 288.00 | 278.00 | 282.00 | 282.00 | 6,972,800 |
| 2024-04-16 | 268.00 | 286.00 | 268.00 | 278.00 | 278.00 | 10,871,500 |
| 2024-04-05 | 280.00 | 290.00 | 280.00 | 286.00 | 286.00 | 3,852,400 |
| 2024-04-04 | 278.00 | 288.00 | 278.00 | 284.00 | 284.00 | 5,933,500 |
| 2024-04-03 | 272.00 | 296.00 | 272.00 | 284.00 | 284.00 | 6,913,500 |
| 2024-04-02 | 290.00 | 296.00 | 282.00 | 288.00 | 288.00 | 13,207,200 |
| 2024-04-01 | 300.00 | 306.00 | 292.00 | 292.00 | 292.00 | 8,251,300 |
| 2024-03-28 | 302.00 | 314.00 | 302.00 | 302.00 | 302.00 | 13,286,300 |
| 2024-03-27 | 278.00 | 304.00 | 278.00 | 302.00 | 302.00 | 11,060,400 |
| 2024-03-26 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2024-03-25 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2024-03-22 | 326.00 | 326.00 | 306.00 | 308.00 | 308.00 | 24,630,400 |
| 2024-03-21 | 348.00 | 364.00 | 316.00 | 318.00 | 318.00 | 96,337,200 |
| 2024-03-20 | 362.00 | 374.00 | 340.00 | 346.00 | 346.00 | 131,386,000 |
| 2024-03-19 | 338.00 | 392.00 | 326.00 | 356.00 | 356.00 | 314,141,100 |
| 2024-03-18 | 302.00 | 336.00 | 302.00 | 334.00 | 334.00 | 45,986,900 |
| 2024-03-15 | 306.00 | 324.00 | 304.00 | 320.00 | 320.00 | 19,429,400 |
| 2024-03-14 | 308.00 | 314.00 | 306.00 | 308.00 | 308.00 | 4,742,600 |
| 2024-03-13 | 302.00 | 316.00 | 300.00 | 308.00 | 308.00 | 12,556,900 |
| 2024-03-08 | 304.00 | 306.00 | 298.00 | 302.00 | 302.00 | 10,512,300 |
| 2024-03-07 | 296.00 | 306.00 | 292.00 | 304.00 | 304.00 | 17,916,700 |
| 2024-03-06 | 300.00 | 302.00 | 294.00 | 294.00 | 294.00 | 7,854,500 |
| 2024-03-05 | 304.00 | 306.00 | 286.00 | 300.00 | 300.00 | 11,792,900 |
| 2024-03-04 | 302.00 | 312.00 | 302.00 | 304.00 | 304.00 | 13,574,300 |
| 2024-03-01 | 308.00 | 316.00 | 300.00 | 302.00 | 302.00 | 22,280,400 |
| 2024-02-29 | 316.00 | 326.00 | 302.00 | 306.00 | 306.00 | 24,822,000 |
| 2024-02-28 | 290.00 | 326.00 | 290.00 | 320.00 | 320.00 | 96,204,300 |
| 2024-02-27 | 302.00 | 306.00 | 284.00 | 290.00 | 290.00 | 29,040,200 |
| 2024-02-26 | 308.00 | 316.00 | 302.00 | 302.00 | 302.00 | 19,061,700 |
| 2024-02-23 | 302.00 | 318.00 | 302.00 | 308.00 | 308.00 | 16,396,200 |
| 2024-02-22 | 300.00 | 334.00 | 300.00 | 316.00 | 316.00 | 39,435,600 |
| 2024-02-21 | 350.00 | 354.00 | 332.00 | 334.00 | 334.00 | 24,110,500 |
| 2024-02-20 | 358.00 | 362.00 | 342.00 | 346.00 | 346.00 | 25,596,800 |
| 2024-02-19 | 336.00 | 362.00 | 334.00 | 356.00 | 356.00 | 54,368,200 |
| 2024-02-16 | 398.00 | 412.00 | 342.00 | 348.00 | 348.00 | 151,344,600 |
| 2024-02-15 | 436.00 | 530.00 | 394.00 | 396.00 | 396.00 | 479,500,000 |
| 2024-02-13 | 452.00 | 456.00 | 408.00 | 424.00 | 424.00 | 160,370,100 |
| 2024-02-12 | 370.00 | 454.00 | 370.00 | 452.00 | 452.00 | 179,537,100 |
| 2024-02-07 | 364.00 | 388.00 | 364.00 | 388.00 | 388.00 | 15,089,600 |
| 2024-02-06 | 370.00 | 388.00 | 370.00 | 384.00 | 384.00 | 26,668,600 |
| 2024-02-05 | 396.00 | 400.00 | 372.00 | 382.00 | 382.00 | 57,760,800 |
| 2024-02-02 | 390.00 | 402.00 | 386.00 | 394.00 | 394.00 | 34,617,100 |
| 2024-02-01 | 390.00 | 412.00 | 390.00 | 390.00 | 390.00 | 49,646,000 |
| 2024-01-31 | 378.00 | 416.00 | 374.00 | 410.00 | 410.00 | 109,236,800 |
| 2024-01-30 | 358.00 | 384.00 | 358.00 | 374.00 | 374.00 | 11,329,500 |
| 2024-01-29 | 340.00 | 384.00 | 340.00 | 376.00 | 376.00 | 22,964,000 |
| 2024-01-26 | 378.00 | 396.00 | 342.00 | 360.00 | 360.00 | 32,124,100 |
| 2024-01-25 | 356.00 | 394.00 | 356.00 | 388.00 | 388.00 | 25,306,500 |
| 2024-01-24 | 364.00 | 384.00 | 364.00 | 374.00 | 374.00 | 9,922,100 |
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.