Panca Mitra Multiperdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 400.00 | 410.00 | 334.00 | 350.00 | 350.00 | 128,822,700 |
| 2023-10-25 | 424.00 | 484.00 | 398.00 | 400.00 | 400.00 | 528,682,500 |
| 2023-10-24 | 342.00 | 394.00 | 340.00 | 394.00 | 394.00 | 222,885,200 |
| 2023-10-23 | 274.00 | 316.00 | 258.00 | 316.00 | 316.00 | 75,975,700 |
| 2023-10-20 | 250.00 | 254.00 | 246.00 | 254.00 | 254.00 | 1,467,600 |
| 2023-10-19 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 2,490,400 |
| 2023-10-18 | 262.00 | 262.00 | 248.00 | 254.00 | 254.00 | 5,552,200 |
| 2023-10-17 | 260.00 | 264.00 | 258.00 | 264.00 | 264.00 | 5,094,600 |
| 2023-10-16 | 266.00 | 268.00 | 258.00 | 260.00 | 260.00 | 3,787,900 |
| 2023-10-13 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 2,397,600 |
| 2023-10-12 | 264.00 | 268.00 | 260.00 | 264.00 | 264.00 | 4,318,400 |
| 2023-10-11 | 264.00 | 270.00 | 260.00 | 268.00 | 268.00 | 3,952,400 |
| 2023-10-10 | 264.00 | 264.00 | 258.00 | 264.00 | 264.00 | 2,732,800 |
| 2023-10-09 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | 2,335,900 |
| 2023-10-06 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 3,928,600 |
| 2023-10-05 | 262.00 | 264.00 | 258.00 | 264.00 | 264.00 | 2,467,500 |
| 2023-10-04 | 268.00 | 268.00 | 256.00 | 262.00 | 262.00 | 4,818,300 |
| 2023-10-03 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 2,427,400 |
| 2023-10-02 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | 5,355,500 |
| 2023-09-29 | 272.00 | 276.00 | 264.00 | 268.00 | 268.00 | 4,314,700 |
| 2023-09-27 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 3,241,000 |
| 2023-09-26 | 272.00 | 280.00 | 264.00 | 270.00 | 270.00 | 9,290,700 |
| 2023-09-25 | 266.00 | 270.00 | 264.00 | 268.00 | 268.00 | 5,565,500 |
| 2023-09-22 | 270.00 | 274.00 | 260.00 | 266.00 | 266.00 | 6,625,800 |
| 2023-09-21 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | 2,193,300 |
| 2023-09-20 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 3,519,800 |
| 2023-09-19 | 270.00 | 272.00 | 266.00 | 272.00 | 272.00 | 3,968,200 |
| 2023-09-18 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | 3,262,100 |
| 2023-09-15 | 278.00 | 280.00 | 268.00 | 274.00 | 274.00 | 3,536,800 |
| 2023-09-14 | 272.00 | 280.00 | 270.00 | 278.00 | 278.00 | 3,284,700 |
| 2023-09-13 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | 2,798,900 |
| 2023-09-12 | 266.00 | 278.00 | 266.00 | 272.00 | 272.00 | 3,498,100 |
| 2023-09-11 | 276.00 | 276.00 | 264.00 | 266.00 | 266.00 | 7,946,300 |
| 2023-09-08 | 272.00 | 276.00 | 268.00 | 276.00 | 276.00 | 2,956,300 |
| 2023-09-07 | 270.00 | 272.00 | 266.00 | 272.00 | 272.00 | 3,125,300 |
| 2023-09-06 | 270.00 | 270.00 | 262.00 | 270.00 | 270.00 | 3,102,500 |
| 2023-09-05 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | 3,951,300 |
| 2023-09-04 | 278.00 | 278.00 | 264.00 | 270.00 | 270.00 | 6,590,400 |
| 2023-09-01 | 278.00 | 278.00 | 270.00 | 278.00 | 278.00 | 3,161,000 |
| 2023-08-31 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 3,283,300 |
| 2023-08-30 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 4,321,600 |
| 2023-08-29 | 276.00 | 282.00 | 274.00 | 280.00 | 280.00 | 3,294,000 |
| 2023-08-28 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 4,008,000 |
| 2023-08-25 | 278.00 | 284.00 | 274.00 | 280.00 | 280.00 | 4,131,600 |
| 2023-08-24 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | 3,194,900 |
| 2023-08-23 | 280.00 | 282.00 | 274.00 | 280.00 | 280.00 | 3,237,500 |
| 2023-08-22 | 274.00 | 280.00 | 270.00 | 280.00 | 280.00 | 3,614,100 |
| 2023-08-21 | 272.00 | 282.00 | 270.00 | 276.00 | 276.00 | 3,554,700 |
| 2023-08-18 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | 2,620,500 |
| 2023-08-16 | 276.00 | 276.00 | 270.00 | 274.00 | 274.00 | 5,396,100 |
| 2023-08-15 | 272.00 | 278.00 | 270.00 | 276.00 | 276.00 | 4,102,900 |
| 2023-08-14 | 274.00 | 276.00 | 268.00 | 272.00 | 272.00 | 7,721,700 |
| 2023-08-11 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | 2,953,800 |
| 2023-08-10 | 280.00 | 280.00 | 268.00 | 274.00 | 274.00 | 3,331,800 |
| 2023-08-09 | 278.00 | 280.00 | 268.00 | 280.00 | 280.00 | 6,192,800 |
| 2023-08-08 | 286.00 | 286.00 | 276.00 | 280.00 | 280.00 | 4,680,900 |
| 2023-08-07 | 296.00 | 296.00 | 282.00 | 288.00 | 288.00 | 5,207,600 |
| 2023-08-04 | 288.00 | 296.00 | 284.00 | 296.00 | 296.00 | 5,761,900 |
| 2023-08-03 | 282.00 | 288.00 | 274.00 | 288.00 | 288.00 | 2,219,900 |
| 2023-08-02 | 302.00 | 304.00 | 282.00 | 282.00 | 282.00 | 4,626,300 |
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.