Panca Mitra Multiperdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 296.00 | 302.00 | 282.00 | 300.00 | 300.00 | 5,165,200 |
| 2023-07-31 | 302.00 | 302.00 | 292.00 | 302.00 | 302.00 | 5,059,400 |
| 2023-07-28 | 304.00 | 304.00 | 290.00 | 302.00 | 302.00 | 3,233,100 |
| 2023-07-27 | 306.00 | 310.00 | 296.00 | 304.00 | 304.00 | 6,791,900 |
| 2023-07-26 | 312.00 | 312.00 | 302.00 | 306.00 | 306.00 | 4,854,400 |
| 2023-07-25 | 304.00 | 312.00 | 298.00 | 312.00 | 312.00 | 7,849,100 |
| 2023-07-24 | 300.00 | 306.00 | 290.00 | 304.00 | 304.00 | 7,663,700 |
| 2023-07-21 | 286.00 | 298.00 | 284.00 | 298.00 | 298.00 | 7,612,800 |
| 2023-07-20 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | 3,214,700 |
| 2023-07-18 | 286.00 | 288.00 | 278.00 | 288.00 | 288.00 | 3,795,200 |
| 2023-07-17 | 278.00 | 288.00 | 276.00 | 284.00 | 284.00 | 5,798,000 |
| 2023-07-14 | 282.00 | 282.00 | 272.00 | 276.00 | 276.00 | 3,522,300 |
| 2023-07-13 | 290.00 | 292.00 | 280.00 | 282.00 | 282.00 | 7,187,100 |
| 2023-07-12 | 282.00 | 290.00 | 278.00 | 290.00 | 290.00 | 7,742,300 |
| 2023-07-11 | 278.00 | 282.00 | 276.00 | 282.00 | 282.00 | 4,263,200 |
| 2023-07-10 | 278.00 | 280.00 | 274.00 | 280.00 | 280.00 | 4,467,700 |
| 2023-07-07 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | 5,821,700 |
| 2023-07-06 | 270.00 | 278.00 | 268.00 | 278.00 | 278.00 | 5,855,100 |
| 2023-07-05 | 276.00 | 276.00 | 264.00 | 268.00 | 268.00 | 6,989,000 |
| 2023-07-04 | 268.00 | 274.00 | 268.00 | 274.00 | 274.00 | 3,477,800 |
| 2023-07-03 | 270.00 | 270.00 | 262.00 | 270.00 | 270.00 | 3,071,200 |
| 2023-06-27 | 278.00 | 278.00 | 268.00 | 270.00 | 270.00 | 5,734,500 |
| 2023-06-26 | 278.00 | 284.00 | 270.00 | 278.00 | 278.00 | 4,173,600 |
| 2023-06-23 | 278.00 | 278.00 | 270.00 | 278.00 | 278.00 | 3,797,300 |
| 2023-06-22 | 278.00 | 278.00 | 274.00 | 278.00 | 278.00 | 4,455,100 |
| 2023-06-21 | 276.00 | 278.00 | 274.00 | 278.00 | 278.00 | 5,007,000 |
| 2023-06-20 | 278.00 | 278.00 | 272.00 | 278.00 | 278.00 | 4,835,600 |
| 2023-06-19 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 2,177,400 |
| 2023-06-16 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 4,601,600 |
| 2023-06-15 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 2,377,700 |
| 2023-06-14 | 282.00 | 286.00 | 270.00 | 284.00 | 284.00 | 3,272,200 |
| 2023-06-13 | 286.00 | 286.00 | 278.00 | 284.00 | 284.00 | 3,517,900 |
| 2023-06-12 | 288.00 | 288.00 | 278.00 | 286.00 | 286.00 | 4,985,500 |
| 2023-06-09 | 284.00 | 288.00 | 278.00 | 288.00 | 288.00 | 3,477,000 |
| 2023-06-08 | 272.00 | 282.00 | 266.00 | 282.00 | 282.00 | 5,281,300 |
| 2023-06-07 | 264.00 | 272.00 | 262.00 | 272.00 | 272.00 | 3,493,600 |
| 2023-06-06 | 266.00 | 266.00 | 258.00 | 266.00 | 266.00 | 3,503,500 |
| 2023-06-05 | 270.00 | 272.00 | 258.00 | 266.00 | 266.00 | 4,272,500 |
| 2023-05-31 | 282.00 | 286.00 | 268.00 | 272.00 | 272.00 | 5,658,800 |
| 2023-05-30 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | 3,217,800 |
| 2023-05-29 | 292.00 | 292.00 | 286.00 | 288.00 | 288.00 | 3,372,400 |
| 2023-05-26 | 292.00 | 292.00 | 286.00 | 292.00 | 292.00 | 3,305,400 |
| 2023-05-25 | 296.00 | 296.00 | 288.00 | 292.00 | 292.00 | 3,959,100 |
| 2023-05-24 | 296.00 | 296.00 | 288.00 | 296.00 | 296.00 | 3,882,000 |
| 2023-05-23 | 292.00 | 296.00 | 290.00 | 296.00 | 296.00 | 3,508,400 |
| 2023-05-22 | 296.00 | 296.00 | 288.00 | 294.00 | 294.00 | 3,633,400 |
| 2023-05-19 | 296.00 | 298.00 | 292.00 | 298.00 | 298.00 | 3,228,700 |
| 2023-05-17 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 3,663,400 |
| 2023-05-16 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | 1,956,100 |
| 2023-05-15 | 302.00 | 302.00 | 294.00 | 302.00 | 302.00 | 3,615,200 |
| 2023-05-12 | 304.00 | 304.00 | 296.00 | 302.00 | 302.00 | 3,712,100 |
| 2023-05-11 | 312.00 | 314.00 | 300.00 | 304.00 | 304.00 | 2,818,800 |
| 2023-05-10 | 294.00 | 310.00 | 292.00 | 310.00 | 310.00 | 7,018,600 |
| 2023-05-09 | 290.00 | 296.00 | 286.00 | 292.00 | 292.00 | 3,271,900 |
| 2023-05-08 | 288.00 | 290.00 | 282.00 | 290.00 | 290.00 | 4,251,200 |
| 2023-05-05 | 292.00 | 294.00 | 282.00 | 288.00 | 288.00 | 3,553,700 |
| 2023-05-04 | 290.00 | 294.00 | 286.00 | 292.00 | 292.00 | 4,099,300 |
| 2023-05-03 | 294.00 | 298.00 | 286.00 | 290.00 | 290.00 | 4,180,600 |
| 2023-05-02 | 306.00 | 306.00 | 290.00 | 298.00 | 298.00 | 4,186,200 |
| 2023-04-28 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | 3,770,300 |
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.