Panca Mitra Multiperdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 348.00 | 356.00 | 348.00 | 356.00 | 356.00 | 8,437,200 |
| 2023-01-19 | 350.00 | 352.00 | 344.00 | 350.00 | 350.00 | 6,225,300 |
| 2023-01-18 | 350.00 | 354.00 | 346.00 | 350.00 | 350.00 | 4,376,300 |
| 2023-01-17 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | 6,523,900 |
| 2023-01-16 | 356.00 | 358.00 | 350.00 | 356.00 | 356.00 | 5,952,500 |
| 2023-01-13 | 362.00 | 362.00 | 352.00 | 356.00 | 356.00 | 5,564,700 |
| 2023-01-12 | 360.00 | 362.00 | 350.00 | 362.00 | 362.00 | 7,024,000 |
| 2023-01-11 | 362.00 | 364.00 | 350.00 | 360.00 | 360.00 | 4,656,100 |
| 2023-01-10 | 370.00 | 370.00 | 352.00 | 362.00 | 362.00 | 5,552,200 |
| 2023-01-09 | 370.00 | 376.00 | 366.00 | 370.00 | 370.00 | 7,486,200 |
| 2023-01-06 | 368.00 | 380.00 | 358.00 | 370.00 | 370.00 | 19,096,900 |
| 2023-01-05 | 370.00 | 370.00 | 356.00 | 368.00 | 368.00 | 8,930,500 |
| 2023-01-04 | 376.00 | 376.00 | 364.00 | 368.00 | 368.00 | 4,873,300 |
| 2023-01-03 | 396.00 | 398.00 | 372.00 | 376.00 | 376.00 | 10,524,300 |
| 2023-01-02 | 414.00 | 414.00 | 382.00 | 390.00 | 390.00 | 12,092,400 |
| 2022-12-30 | 360.00 | 410.00 | 354.00 | 410.00 | 410.00 | 40,397,800 |
| 2022-12-29 | 352.00 | 366.00 | 342.00 | 362.00 | 362.00 | 10,576,300 |
| 2022-12-28 | 344.00 | 356.00 | 340.00 | 352.00 | 352.00 | 4,324,800 |
| 2022-12-27 | 336.00 | 354.00 | 336.00 | 344.00 | 344.00 | 8,240,600 |
| 2022-12-26 | 348.00 | 348.00 | 334.00 | 340.00 | 340.00 | 6,893,200 |
| 2022-12-23 | 340.00 | 350.00 | 334.00 | 348.00 | 348.00 | 6,889,500 |
| 2022-12-22 | 338.00 | 346.00 | 334.00 | 340.00 | 340.00 | 5,025,800 |
| 2022-12-21 | 336.00 | 338.00 | 330.00 | 338.00 | 338.00 | 5,586,000 |
| 2022-12-20 | 342.00 | 342.00 | 334.00 | 338.00 | 338.00 | 6,666,800 |
| 2022-12-19 | 342.00 | 342.00 | 334.00 | 342.00 | 342.00 | 5,081,100 |
| 2022-12-16 | 344.00 | 344.00 | 332.00 | 340.00 | 340.00 | 5,580,600 |
| 2022-12-15 | 342.00 | 344.00 | 330.00 | 344.00 | 344.00 | 6,122,400 |
| 2022-12-14 | 350.00 | 350.00 | 336.00 | 342.00 | 342.00 | 6,408,700 |
| 2022-12-13 | 336.00 | 352.00 | 334.00 | 350.00 | 350.00 | 6,957,900 |
| 2022-12-12 | 332.00 | 338.00 | 324.00 | 336.00 | 336.00 | 6,171,300 |
| 2022-12-09 | 344.00 | 344.00 | 330.00 | 334.00 | 334.00 | 4,032,000 |
| 2022-12-08 | 332.00 | 344.00 | 310.00 | 344.00 | 344.00 | 12,592,000 |
| 2022-12-07 | 354.00 | 356.00 | 332.00 | 332.00 | 332.00 | 8,246,800 |
| 2022-12-06 | 362.00 | 364.00 | 354.00 | 356.00 | 356.00 | 5,924,600 |
| 2022-12-05 | 362.00 | 366.00 | 360.00 | 362.00 | 362.00 | 4,399,000 |
| 2022-12-02 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | 4,627,300 |
| 2022-12-01 | 370.00 | 374.00 | 364.00 | 366.00 | 366.00 | 3,854,700 |
| 2022-11-30 | 364.00 | 366.00 | 362.00 | 366.00 | 366.00 | 4,603,200 |
| 2022-11-29 | 370.00 | 370.00 | 362.00 | 366.00 | 366.00 | 4,749,700 |
| 2022-11-28 | 366.00 | 372.00 | 366.00 | 370.00 | 370.00 | 5,641,600 |
| 2022-11-25 | 368.00 | 368.00 | 364.00 | 366.00 | 366.00 | 4,753,200 |
| 2022-11-24 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | 4,457,700 |
| 2022-11-23 | 370.00 | 372.00 | 368.00 | 370.00 | 370.00 | 5,114,100 |
| 2022-11-22 | 366.00 | 370.00 | 364.00 | 370.00 | 370.00 | 4,674,200 |
| 2022-11-21 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | 3,840,900 |
| 2022-11-18 | 370.00 | 376.00 | 368.00 | 370.00 | 370.00 | 4,380,000 |
| 2022-11-17 | 368.00 | 372.00 | 366.00 | 370.00 | 370.00 | 4,732,400 |
| 2022-11-16 | 370.00 | 372.00 | 364.00 | 370.00 | 370.00 | 4,555,000 |
| 2022-11-15 | 368.00 | 370.00 | 366.00 | 370.00 | 370.00 | 4,720,400 |
| 2022-11-14 | 360.00 | 372.00 | 360.00 | 368.00 | 368.00 | 4,996,700 |
| 2022-11-11 | 368.00 | 370.00 | 364.00 | 368.00 | 368.00 | 4,180,500 |
| 2022-11-10 | 368.00 | 368.00 | 364.00 | 368.00 | 368.00 | 5,606,900 |
| 2022-11-09 | 378.00 | 378.00 | 364.00 | 370.00 | 370.00 | 5,740,600 |
| 2022-11-08 | 378.00 | 378.00 | 370.00 | 372.00 | 372.00 | 7,010,700 |
| 2022-11-07 | 382.00 | 382.00 | 376.00 | 380.00 | 380.00 | 5,188,100 |
| 2022-11-04 | 384.00 | 384.00 | 376.00 | 382.00 | 382.00 | 6,614,700 |
| 2022-11-03 | 380.00 | 386.00 | 376.00 | 384.00 | 384.00 | 9,580,000 |
| 2022-11-02 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | 6,529,400 |
| 2022-11-01 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 7,432,000 |
| 2022-10-31 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | 6,472,300 |
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.