Panca Mitra Multiperdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 378.00 | 390.00 | 378.00 | 386.00 | 386.00 | 17,757,500 |
| 2022-08-03 | 374.00 | 380.00 | 374.00 | 378.00 | 378.00 | 9,026,000 |
| 2022-08-02 | 382.00 | 384.00 | 374.00 | 374.00 | 374.00 | 8,670,200 |
| 2022-08-01 | 382.00 | 388.00 | 378.00 | 382.00 | 382.00 | 9,892,700 |
| 2022-07-29 | 392.00 | 392.00 | 380.00 | 382.00 | 382.00 | 10,230,200 |
| 2022-07-28 | 392.00 | 394.00 | 386.00 | 392.00 | 392.00 | 8,438,900 |
| 2022-07-27 | 394.00 | 394.00 | 386.00 | 390.00 | 390.00 | 9,021,800 |
| 2022-07-26 | 380.00 | 394.00 | 380.00 | 392.00 | 392.00 | 29,247,500 |
| 2022-07-25 | 382.00 | 384.00 | 380.00 | 380.00 | 380.00 | 6,820,900 |
| 2022-07-22 | 382.00 | 384.00 | 376.00 | 382.00 | 382.00 | 9,346,200 |
| 2022-07-21 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | 12,233,600 |
| 2022-07-20 | 378.00 | 382.00 | 378.00 | 380.00 | 380.00 | 11,175,600 |
| 2022-07-19 | 376.00 | 378.00 | 372.00 | 378.00 | 378.00 | 5,823,300 |
| 2022-07-18 | 374.00 | 376.00 | 370.00 | 376.00 | 376.00 | 5,506,900 |
| 2022-07-15 | 380.00 | 380.00 | 372.00 | 374.00 | 374.00 | 11,106,500 |
| 2022-07-14 | 382.00 | 384.00 | 376.00 | 380.00 | 380.00 | 8,370,600 |
| 2022-07-13 | 390.00 | 390.00 | 378.00 | 382.00 | 382.00 | 10,286,600 |
| 2022-07-12 | 394.00 | 400.00 | 382.00 | 390.00 | 390.00 | 11,542,700 |
| 2022-07-11 | 378.00 | 396.00 | 378.00 | 394.00 | 394.00 | 19,991,900 |
| 2022-07-08 | 376.00 | 380.00 | 374.00 | 380.00 | 380.00 | 11,204,200 |
| 2022-07-07 | 378.00 | 378.00 | 374.00 | 378.00 | 378.00 | 8,336,400 |
| 2022-07-06 | 382.00 | 382.00 | 370.00 | 380.00 | 380.00 | 7,394,500 |
| 2022-07-05 | 378.00 | 382.00 | 370.00 | 382.00 | 382.00 | 8,262,700 |
| 2022-07-04 | 382.00 | 382.00 | 370.00 | 378.00 | 378.00 | 10,296,600 |
| 2022-07-01 | 390.00 | 390.00 | 378.00 | 382.00 | 382.00 | 12,380,500 |
| 2022-06-30 | 394.00 | 394.00 | 384.00 | 390.00 | 390.00 | 15,828,000 |
| 2022-06-29 | 392.00 | 398.00 | 386.00 | 394.00 | 394.00 | 14,696,300 |
| 2022-06-28 | 388.00 | 392.00 | 384.00 | 392.00 | 392.00 | 9,815,200 |
| 2022-06-27 | 386.00 | 390.00 | 382.00 | 388.00 | 388.00 | 8,249,300 |
| 2022-06-24 | 396.00 | 396.00 | 380.00 | 386.00 | 386.00 | 29,500,600 |
| 2022-06-23 | 400.00 | 400.00 | 388.00 | 396.00 | 396.00 | 11,166,600 |
| 2022-06-22 | 390.00 | 400.00 | 386.00 | 398.00 | 398.00 | 26,806,400 |
| 2022-06-21 | 386.00 | 400.00 | 382.00 | 390.00 | 390.00 | 16,808,000 |
| 2022-06-20 | 386.00 | 386.00 | 374.00 | 384.00 | 384.00 | 10,213,500 |
| 2022-06-17 | 398.00 | 402.00 | 380.00 | 386.00 | 386.00 | 10,575,200 |
| 2022-06-16 | 386.00 | 398.00 | 382.00 | 398.00 | 398.00 | 13,876,900 |
| 2022-06-15 | 390.00 | 390.00 | 382.00 | 386.00 | 386.00 | 12,926,100 |
| 2022-06-14 | 378.00 | 390.00 | 370.00 | 390.00 | 390.00 | 10,728,300 |
| 2022-06-13 | 390.00 | 398.00 | 376.00 | 384.00 | 384.00 | 13,449,400 |
| 2022-06-10 | 406.00 | 408.00 | 392.00 | 398.00 | 398.00 | 12,487,700 |
| 2022-06-09 | 398.00 | 410.00 | 392.00 | 406.00 | 406.00 | 22,122,000 |
| 2022-06-08 | 402.00 | 408.00 | 392.00 | 398.00 | 398.00 | 19,445,600 |
| 2022-06-07 | 414.00 | 416.00 | 404.00 | 404.00 | 404.00 | 14,177,000 |
| 2022-06-06 | 408.00 | 422.00 | 404.00 | 414.00 | 414.00 | 39,149,100 |
| 2022-06-03 | 406.00 | 414.00 | 402.00 | 408.00 | 408.00 | 17,925,500 |
| 2022-06-02 | 414.00 | 416.00 | 398.00 | 406.00 | 406.00 | 25,413,200 |
| 2022-05-31 | 384.00 | 416.00 | 382.00 | 412.00 | 412.00 | 46,285,600 |
| 2022-05-30 | 388.00 | 390.00 | 380.00 | 382.00 | 382.00 | 6,446,800 |
| 2022-05-27 | 378.00 | 390.00 | 374.00 | 386.00 | 386.00 | 17,364,900 |
| 2022-05-25 | 380.00 | 382.00 | 374.00 | 376.00 | 376.00 | 13,103,700 |
| 2022-05-24 | 374.00 | 382.00 | 368.00 | 380.00 | 380.00 | 14,166,100 |
| 2022-05-23 | 384.00 | 388.00 | 374.00 | 374.00 | 374.00 | 13,966,900 |
| 2022-05-20 | 376.00 | 394.00 | 372.00 | 384.00 | 384.00 | 26,335,100 |
| 2022-05-19 | 358.00 | 376.00 | 348.00 | 376.00 | 376.00 | 23,711,400 |
| 2022-05-18 | 360.00 | 364.00 | 354.00 | 360.00 | 360.00 | 5,926,200 |
| 2022-05-17 | 366.00 | 368.00 | 358.00 | 360.00 | 360.00 | 7,415,100 |
| 2022-05-13 | 366.00 | 370.00 | 362.00 | 366.00 | 366.00 | 6,524,500 |
| 2022-05-12 | 388.00 | 388.00 | 362.00 | 368.00 | 368.00 | 13,535,100 |
| 2022-05-11 | 378.00 | 390.00 | 372.00 | 388.00 | 388.00 | 10,741,000 |
| 2022-05-10 | 398.00 | 398.00 | 372.00 | 378.00 | 378.00 | 14,260,000 |
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.