Panca Mitra Multiperdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 312.00 | 312.00 | 302.00 | 310.00 | 310.00 | 3,350,200 |
| 2023-04-26 | 316.00 | 316.00 | 308.00 | 312.00 | 312.00 | 3,569,600 |
| 2023-04-18 | 310.00 | 316.00 | 302.00 | 316.00 | 316.00 | 3,584,000 |
| 2023-04-17 | 308.00 | 312.00 | 304.00 | 312.00 | 312.00 | 3,538,300 |
| 2023-04-14 | 314.00 | 314.00 | 306.00 | 308.00 | 308.00 | 2,985,700 |
| 2023-04-13 | 316.00 | 316.00 | 308.00 | 314.00 | 314.00 | 4,341,500 |
| 2023-04-12 | 312.00 | 316.00 | 308.00 | 316.00 | 316.00 | 3,819,400 |
| 2023-04-11 | 320.00 | 320.00 | 306.00 | 320.00 | 320.00 | 5,128,800 |
| 2023-04-10 | 326.00 | 326.00 | 312.00 | 320.00 | 320.00 | 4,012,300 |
| 2023-04-06 | 328.00 | 328.00 | 314.00 | 326.00 | 326.00 | 8,561,900 |
| 2023-04-05 | 334.00 | 334.00 | 322.00 | 328.00 | 328.00 | 4,712,800 |
| 2023-04-04 | 334.00 | 338.00 | 324.00 | 334.00 | 334.00 | 5,808,500 |
| 2023-04-03 | 336.00 | 344.00 | 320.00 | 334.00 | 334.00 | 3,612,100 |
| 2023-03-31 | 346.00 | 346.00 | 338.00 | 338.00 | 338.00 | 4,606,900 |
| 2023-03-30 | 340.00 | 348.00 | 336.00 | 342.00 | 342.00 | 4,015,200 |
| 2023-03-29 | 338.00 | 346.00 | 334.00 | 342.00 | 342.00 | 5,119,600 |
| 2023-03-28 | 332.00 | 340.00 | 330.00 | 338.00 | 338.00 | 4,263,500 |
| 2023-03-27 | 334.00 | 334.00 | 326.00 | 332.00 | 332.00 | 2,192,000 |
| 2023-03-24 | 336.00 | 336.00 | 326.00 | 334.00 | 334.00 | 4,124,800 |
| 2023-03-21 | 316.00 | 336.00 | 312.00 | 336.00 | 336.00 | 8,449,200 |
| 2023-03-20 | 318.00 | 320.00 | 310.00 | 316.00 | 316.00 | 3,610,100 |
| 2023-03-17 | 322.00 | 322.00 | 304.00 | 320.00 | 320.00 | 4,358,800 |
| 2023-03-16 | 344.00 | 344.00 | 320.00 | 322.00 | 322.00 | 6,356,600 |
| 2023-03-15 | 340.00 | 346.00 | 336.00 | 344.00 | 344.00 | 5,951,400 |
| 2023-03-14 | 346.00 | 346.00 | 336.00 | 346.00 | 346.00 | 7,751,600 |
| 2023-03-13 | 346.00 | 348.00 | 342.00 | 346.00 | 346.00 | 4,536,700 |
| 2023-03-10 | 352.00 | 352.00 | 342.00 | 348.00 | 348.00 | 3,495,300 |
| 2023-03-09 | 352.00 | 354.00 | 344.00 | 348.00 | 348.00 | 5,609,900 |
| 2023-03-08 | 350.00 | 352.00 | 346.00 | 352.00 | 352.00 | 4,953,500 |
| 2023-03-07 | 354.00 | 356.00 | 348.00 | 352.00 | 352.00 | 5,866,000 |
| 2023-03-06 | 354.00 | 358.00 | 350.00 | 354.00 | 354.00 | 9,993,800 |
| 2023-03-03 | 350.00 | 356.00 | 348.00 | 354.00 | 354.00 | 11,733,400 |
| 2023-03-02 | 350.00 | 354.00 | 346.00 | 350.00 | 350.00 | 5,151,200 |
| 2023-03-01 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | 6,235,300 |
| 2023-02-28 | 352.00 | 354.00 | 346.00 | 352.00 | 352.00 | 5,147,100 |
| 2023-02-27 | 350.00 | 352.00 | 346.00 | 352.00 | 352.00 | 5,493,300 |
| 2023-02-24 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | 4,773,000 |
| 2023-02-23 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | 5,570,800 |
| 2023-02-22 | 350.00 | 352.00 | 344.00 | 350.00 | 350.00 | 4,854,300 |
| 2023-02-21 | 350.00 | 354.00 | 346.00 | 352.00 | 352.00 | 4,158,100 |
| 2023-02-20 | 352.00 | 354.00 | 348.00 | 350.00 | 350.00 | 4,184,200 |
| 2023-02-17 | 356.00 | 356.00 | 350.00 | 352.00 | 352.00 | 5,305,700 |
| 2023-02-16 | 354.00 | 356.00 | 352.00 | 356.00 | 356.00 | 5,463,100 |
| 2023-02-15 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 4,759,300 |
| 2023-02-14 | 356.00 | 356.00 | 352.00 | 354.00 | 354.00 | 7,293,200 |
| 2023-02-13 | 354.00 | 356.00 | 350.00 | 356.00 | 356.00 | 4,462,400 |
| 2023-02-10 | 358.00 | 360.00 | 354.00 | 358.00 | 358.00 | 5,030,800 |
| 2023-02-09 | 360.00 | 360.00 | 354.00 | 358.00 | 358.00 | 6,170,400 |
| 2023-02-08 | 358.00 | 364.00 | 354.00 | 360.00 | 360.00 | 4,670,700 |
| 2023-02-07 | 356.00 | 358.00 | 352.00 | 358.00 | 358.00 | 5,795,600 |
| 2023-02-06 | 360.00 | 360.00 | 354.00 | 358.00 | 358.00 | 6,056,100 |
| 2023-02-03 | 360.00 | 364.00 | 354.00 | 360.00 | 360.00 | 6,083,700 |
| 2023-02-02 | 356.00 | 360.00 | 354.00 | 360.00 | 360.00 | 5,361,600 |
| 2023-02-01 | 360.00 | 360.00 | 352.00 | 360.00 | 360.00 | 6,670,700 |
| 2023-01-31 | 358.00 | 360.00 | 352.00 | 358.00 | 358.00 | 5,380,600 |
| 2023-01-30 | 362.00 | 364.00 | 354.00 | 358.00 | 358.00 | 7,035,900 |
| 2023-01-27 | 354.00 | 374.00 | 352.00 | 362.00 | 362.00 | 17,052,200 |
| 2023-01-26 | 350.00 | 356.00 | 348.00 | 354.00 | 354.00 | 6,803,000 |
| 2023-01-25 | 354.00 | 356.00 | 348.00 | 352.00 | 352.00 | 6,895,000 |
| 2023-01-24 | 358.00 | 358.00 | 352.00 | 354.00 | 354.00 | 5,580,300 |
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.