Panca Mitra Multiperdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 378.00 | 386.00 | 378.00 | 382.00 | 382.00 | 6,357,800 |
| 2022-10-27 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 7,866,400 |
| 2022-10-26 | 374.00 | 382.00 | 372.00 | 380.00 | 380.00 | 6,987,000 |
| 2022-10-25 | 380.00 | 382.00 | 372.00 | 374.00 | 374.00 | 7,390,500 |
| 2022-10-24 | 374.00 | 380.00 | 368.00 | 378.00 | 378.00 | 7,799,100 |
| 2022-10-21 | 374.00 | 378.00 | 370.00 | 374.00 | 374.00 | 6,886,800 |
| 2022-10-20 | 370.00 | 376.00 | 366.00 | 374.00 | 374.00 | 7,893,200 |
| 2022-10-19 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | 6,260,200 |
| 2022-10-18 | 368.00 | 374.00 | 364.00 | 370.00 | 370.00 | 5,301,700 |
| 2022-10-17 | 380.00 | 380.00 | 360.00 | 370.00 | 370.00 | 10,523,400 |
| 2022-10-14 | 382.00 | 382.00 | 372.00 | 380.00 | 380.00 | 7,065,400 |
| 2022-10-13 | 380.00 | 382.00 | 372.00 | 382.00 | 382.00 | 5,899,400 |
| 2022-10-12 | 382.00 | 386.00 | 374.00 | 380.00 | 380.00 | 12,182,900 |
| 2022-10-11 | 390.00 | 390.00 | 382.00 | 384.00 | 384.00 | 4,100,300 |
| 2022-10-10 | 400.00 | 404.00 | 388.00 | 392.00 | 392.00 | 3,497,200 |
| 2022-10-07 | 392.00 | 400.00 | 388.00 | 400.00 | 400.00 | 10,512,700 |
| 2022-10-06 | 392.00 | 398.00 | 390.00 | 392.00 | 392.00 | 2,809,600 |
| 2022-10-05 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | 9,845,400 |
| 2022-10-04 | 400.00 | 406.00 | 398.00 | 400.00 | 400.00 | 3,404,500 |
| 2022-10-03 | 398.00 | 406.00 | 394.00 | 398.00 | 398.00 | 2,545,300 |
| 2022-09-30 | 396.00 | 402.00 | 382.00 | 398.00 | 398.00 | 5,648,400 |
| 2022-09-29 | 416.00 | 422.00 | 394.00 | 400.00 | 400.00 | 11,009,700 |
| 2022-09-28 | 412.00 | 420.00 | 404.00 | 414.00 | 414.00 | 7,963,300 |
| 2022-09-27 | 410.00 | 416.00 | 410.00 | 412.00 | 412.00 | 4,698,900 |
| 2022-09-26 | 418.00 | 426.00 | 410.00 | 410.00 | 410.00 | 8,472,300 |
| 2022-09-23 | 398.00 | 422.00 | 396.00 | 420.00 | 420.00 | 21,830,800 |
| 2022-09-22 | 404.00 | 406.00 | 394.00 | 398.00 | 398.00 | 7,645,100 |
| 2022-09-21 | 394.00 | 406.00 | 390.00 | 402.00 | 402.00 | 7,327,000 |
| 2022-09-20 | 388.00 | 392.00 | 386.00 | 390.00 | 390.00 | 5,442,300 |
| 2022-09-19 | 390.00 | 390.00 | 384.00 | 388.00 | 388.00 | 6,063,000 |
| 2022-09-16 | 396.00 | 396.00 | 386.00 | 392.00 | 392.00 | 4,660,800 |
| 2022-09-15 | 394.00 | 396.00 | 390.00 | 394.00 | 394.00 | 6,167,600 |
| 2022-09-14 | 396.00 | 396.00 | 390.00 | 394.00 | 394.00 | 6,125,900 |
| 2022-09-13 | 394.00 | 398.00 | 392.00 | 396.00 | 396.00 | 5,687,000 |
| 2022-09-12 | 398.00 | 400.00 | 394.00 | 396.00 | 396.00 | 5,326,700 |
| 2022-09-09 | 398.00 | 400.00 | 392.00 | 398.00 | 398.00 | 5,834,500 |
| 2022-09-08 | 396.00 | 396.00 | 390.00 | 396.00 | 396.00 | 7,511,100 |
| 2022-09-07 | 406.00 | 408.00 | 394.00 | 396.00 | 396.00 | 7,806,300 |
| 2022-09-06 | 408.00 | 418.00 | 404.00 | 406.00 | 406.00 | 7,779,000 |
| 2022-09-05 | 418.00 | 418.00 | 406.00 | 408.00 | 408.00 | 6,640,200 |
| 2022-09-02 | 426.00 | 428.00 | 416.00 | 418.00 | 418.00 | 10,019,700 |
| 2022-09-01 | 426.00 | 432.00 | 424.00 | 426.00 | 426.00 | 8,402,600 |
| 2022-08-31 | 422.00 | 434.00 | 418.00 | 422.00 | 422.00 | 17,609,000 |
| 2022-08-30 | 422.00 | 428.00 | 416.00 | 422.00 | 422.00 | 10,919,800 |
| 2022-08-29 | 412.00 | 444.00 | 412.00 | 420.00 | 420.00 | 41,538,000 |
| 2022-08-26 | 406.00 | 418.00 | 402.00 | 412.00 | 412.00 | 8,327,200 |
| 2022-08-25 | 416.00 | 420.00 | 402.00 | 404.00 | 404.00 | 14,359,500 |
| 2022-08-24 | 382.00 | 438.00 | 382.00 | 416.00 | 416.00 | 39,285,300 |
| 2022-08-23 | 380.00 | 388.00 | 376.00 | 382.00 | 382.00 | 12,793,800 |
| 2022-08-22 | 384.00 | 384.00 | 376.00 | 382.00 | 382.00 | 8,598,700 |
| 2022-08-19 | 384.00 | 386.00 | 380.00 | 384.00 | 384.00 | 6,524,700 |
| 2022-08-18 | 386.00 | 388.00 | 376.00 | 384.00 | 384.00 | 14,965,600 |
| 2022-08-16 | 384.00 | 392.00 | 382.00 | 386.00 | 386.00 | 10,077,400 |
| 2022-08-15 | 384.00 | 386.00 | 378.00 | 384.00 | 384.00 | 19,549,600 |
| 2022-08-12 | 380.00 | 384.00 | 378.00 | 378.00 | 378.00 | 7,566,800 |
| 2022-08-11 | 376.00 | 382.00 | 376.00 | 380.00 | 380.00 | 8,537,600 |
| 2022-08-10 | 380.00 | 382.00 | 374.00 | 376.00 | 376.00 | 7,585,900 |
| 2022-08-09 | 388.00 | 394.00 | 376.00 | 380.00 | 380.00 | 13,954,500 |
| 2022-08-08 | 382.00 | 390.00 | 380.00 | 388.00 | 388.00 | 21,960,300 |
| 2022-08-05 | 386.00 | 392.00 | 380.00 | 382.00 | 382.00 | 13,598,100 |
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.