Panca Mitra Multiperdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 384.00 | 392.00 | 366.00 | 370.00 | 370.00 | 24,032,800 |
| 2024-01-22 | 376.00 | 408.00 | 374.00 | 384.00 | 384.00 | 60,708,400 |
| 2024-01-19 | 330.00 | 396.00 | 330.00 | 372.00 | 372.00 | 86,128,000 |
| 2024-01-18 | 322.00 | 350.00 | 322.00 | 348.00 | 348.00 | 42,631,100 |
| 2024-01-17 | 312.00 | 326.00 | 312.00 | 324.00 | 324.00 | 10,694,400 |
| 2024-01-16 | 298.00 | 322.00 | 298.00 | 320.00 | 320.00 | 19,428,000 |
| 2024-01-15 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2024-01-12 | 304.00 | 312.00 | 302.00 | 306.00 | 306.00 | 9,677,300 |
| 2024-01-11 | 304.00 | 308.00 | 290.00 | 306.00 | 306.00 | 7,807,700 |
| 2024-01-10 | 306.00 | 308.00 | 302.00 | 302.00 | 302.00 | 5,573,000 |
| 2024-01-09 | 308.00 | 312.00 | 302.00 | 306.00 | 306.00 | 11,598,500 |
| 2024-01-08 | 286.00 | 310.00 | 286.00 | 306.00 | 306.00 | 14,229,900 |
| 2024-01-05 | 306.00 | 312.00 | 288.00 | 296.00 | 296.00 | 18,939,700 |
| 2024-01-04 | 274.00 | 332.00 | 274.00 | 304.00 | 304.00 | 90,032,000 |
| 2024-01-03 | 272.00 | 276.00 | 268.00 | 272.00 | 272.00 | 4,735,700 |
| 2024-01-02 | 262.00 | 280.00 | 260.00 | 272.00 | 272.00 | 5,408,500 |
| 2023-12-29 | 246.00 | 268.00 | 246.00 | 262.00 | 262.00 | 3,539,700 |
| 2023-12-28 | 248.00 | 264.00 | 248.00 | 264.00 | 264.00 | 1,812,000 |
| 2023-12-27 | 242.00 | 268.00 | 242.00 | 264.00 | 264.00 | 4,222,300 |
| 2023-12-22 | 248.00 | 262.00 | 248.00 | 260.00 | 260.00 | 1,941,200 |
| 2023-12-21 | 256.00 | 264.00 | 252.00 | 254.00 | 254.00 | 4,706,000 |
| 2023-12-20 | 242.00 | 264.00 | 242.00 | 260.00 | 260.00 | 1,905,300 |
| 2023-12-19 | 240.00 | 262.00 | 240.00 | 260.00 | 260.00 | 1,765,500 |
| 2023-12-18 | 264.00 | 266.00 | 256.00 | 258.00 | 258.00 | 2,608,000 |
| 2023-12-15 | 280.00 | 280.00 | 260.00 | 260.00 | 260.00 | 2,477,500 |
| 2023-12-14 | 282.00 | 282.00 | 258.00 | 262.00 | 262.00 | 4,696,600 |
| 2023-12-13 | 274.00 | 274.00 | 260.00 | 264.00 | 264.00 | 7,880,600 |
| 2023-12-12 | 288.00 | 288.00 | 268.00 | 272.00 | 272.00 | 3,926,300 |
| 2023-12-11 | 280.00 | 280.00 | 266.00 | 270.00 | 270.00 | 4,976,700 |
| 2023-12-08 | 274.00 | 276.00 | 264.00 | 274.00 | 274.00 | 10,628,900 |
| 2023-12-07 | 278.00 | 280.00 | 272.00 | 274.00 | 274.00 | 2,743,900 |
| 2023-12-06 | 274.00 | 280.00 | 274.00 | 278.00 | 278.00 | 3,948,400 |
| 2023-12-05 | 274.00 | 282.00 | 274.00 | 276.00 | 276.00 | 3,763,300 |
| 2023-12-04 | 264.00 | 290.00 | 264.00 | 274.00 | 274.00 | 6,124,400 |
| 2023-12-01 | 252.00 | 282.00 | 252.00 | 282.00 | 282.00 | 8,121,500 |
| 2023-11-30 | 254.00 | 278.00 | 254.00 | 270.00 | 270.00 | 2,652,800 |
| 2023-11-29 | 272.00 | 278.00 | 270.00 | 272.00 | 272.00 | 2,756,300 |
| 2023-11-28 | 278.00 | 282.00 | 272.00 | 272.00 | 272.00 | 4,049,800 |
| 2023-11-27 | 254.00 | 288.00 | 254.00 | 278.00 | 278.00 | 6,409,100 |
| 2023-11-24 | 268.00 | 274.00 | 268.00 | 274.00 | 274.00 | 3,498,700 |
| 2023-11-23 | 268.00 | 278.00 | 266.00 | 270.00 | 270.00 | 5,482,600 |
| 2023-11-22 | 270.00 | 280.00 | 268.00 | 268.00 | 268.00 | 5,574,900 |
| 2023-11-21 | 262.00 | 284.00 | 262.00 | 274.00 | 274.00 | 5,925,400 |
| 2023-11-20 | 278.00 | 288.00 | 274.00 | 280.00 | 280.00 | 6,416,900 |
| 2023-11-17 | 288.00 | 292.00 | 274.00 | 276.00 | 276.00 | 10,136,600 |
| 2023-11-16 | 298.00 | 300.00 | 284.00 | 288.00 | 288.00 | 6,701,400 |
| 2023-11-15 | 300.00 | 304.00 | 294.00 | 296.00 | 296.00 | 6,559,400 |
| 2023-11-14 | 310.00 | 312.00 | 300.00 | 300.00 | 300.00 | 11,172,300 |
| 2023-11-13 | 306.00 | 312.00 | 296.00 | 308.00 | 308.00 | 17,161,900 |
| 2023-11-10 | 296.00 | 310.00 | 294.00 | 306.00 | 306.00 | 10,020,300 |
| 2023-11-09 | 308.00 | 312.00 | 292.00 | 296.00 | 296.00 | 15,626,500 |
| 2023-11-08 | 326.00 | 336.00 | 302.00 | 308.00 | 308.00 | 33,461,300 |
| 2023-11-07 | 330.00 | 350.00 | 320.00 | 320.00 | 320.00 | 105,673,300 |
| 2023-11-06 | 288.00 | 326.00 | 282.00 | 326.00 | 326.00 | 72,608,500 |
| 2023-11-03 | 284.00 | 296.00 | 280.00 | 286.00 | 286.00 | 19,965,100 |
| 2023-11-02 | 282.00 | 304.00 | 266.00 | 284.00 | 284.00 | 50,460,100 |
| 2023-11-01 | 360.00 | 368.00 | 276.00 | 282.00 | 282.00 | 108,026,400 |
| 2023-10-31 | 336.00 | 356.00 | 318.00 | 354.00 | 354.00 | 38,891,900 |
| 2023-10-30 | 364.00 | 366.00 | 326.00 | 334.00 | 334.00 | 41,457,500 |
| 2023-10-27 | 352.00 | 392.00 | 342.00 | 360.00 | 360.00 | 104,383,500 |
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.