Panca Mitra Multiperdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 414.00 | 416.00 | 400.00 | 400.00 | 400.00 | 16,988,000 |
| 2022-04-28 | 442.00 | 442.00 | 412.00 | 428.00 | 428.00 | 49,451,400 |
| 2022-04-27 | 444.00 | 444.00 | 436.00 | 442.00 | 442.00 | 12,735,500 |
| 2022-04-26 | 446.00 | 446.00 | 438.00 | 444.00 | 444.00 | 10,206,100 |
| 2022-04-25 | 444.00 | 448.00 | 436.00 | 446.00 | 446.00 | 9,162,400 |
| 2022-04-22 | 450.00 | 452.00 | 444.00 | 444.00 | 444.00 | 8,937,000 |
| 2022-04-21 | 450.00 | 456.00 | 442.00 | 450.00 | 450.00 | 8,864,800 |
| 2022-04-20 | 448.00 | 458.00 | 448.00 | 450.00 | 450.00 | 10,226,900 |
| 2022-04-19 | 446.00 | 450.00 | 442.00 | 448.00 | 448.00 | 9,617,400 |
| 2022-04-18 | 444.00 | 448.00 | 442.00 | 446.00 | 446.00 | 9,409,500 |
| 2022-04-14 | 448.00 | 452.00 | 444.00 | 448.00 | 448.00 | 8,804,700 |
| 2022-04-13 | 444.00 | 450.00 | 440.00 | 448.00 | 448.00 | 8,943,800 |
| 2022-04-12 | 442.00 | 444.00 | 438.00 | 444.00 | 444.00 | 10,391,600 |
| 2022-04-11 | 450.00 | 450.00 | 438.00 | 442.00 | 442.00 | 13,264,400 |
| 2022-04-08 | 450.00 | 450.00 | 442.00 | 450.00 | 450.00 | 9,085,300 |
| 2022-04-07 | 450.00 | 458.00 | 444.00 | 448.00 | 448.00 | 8,804,900 |
| 2022-04-06 | 458.00 | 462.00 | 448.00 | 450.00 | 450.00 | 8,843,100 |
| 2022-04-05 | 456.00 | 460.00 | 452.00 | 458.00 | 458.00 | 10,382,700 |
| 2022-04-04 | 448.00 | 462.00 | 446.00 | 456.00 | 456.00 | 20,626,100 |
| 2022-04-01 | 448.00 | 450.00 | 442.00 | 448.00 | 448.00 | 9,253,800 |
| 2022-03-31 | 446.00 | 452.00 | 440.00 | 448.00 | 448.00 | 10,435,500 |
| 2022-03-30 | 450.00 | 450.00 | 444.00 | 446.00 | 446.00 | 8,427,600 |
| 2022-03-29 | 444.00 | 450.00 | 442.00 | 450.00 | 450.00 | 8,239,000 |
| 2022-03-28 | 448.00 | 448.00 | 440.00 | 448.00 | 448.00 | 8,374,600 |
| 2022-03-25 | 448.00 | 448.00 | 440.00 | 448.00 | 448.00 | 9,248,500 |
| 2022-03-24 | 450.00 | 452.00 | 442.00 | 448.00 | 448.00 | 9,325,700 |
| 2022-03-23 | 450.00 | 458.00 | 446.00 | 450.00 | 450.00 | 10,574,200 |
| 2022-03-22 | 442.00 | 450.00 | 442.00 | 448.00 | 448.00 | 10,539,400 |
| 2022-03-21 | 450.00 | 452.00 | 442.00 | 442.00 | 442.00 | 10,633,400 |
| 2022-03-18 | 452.00 | 458.00 | 444.00 | 450.00 | 450.00 | 10,513,500 |
| 2022-03-17 | 450.00 | 464.00 | 450.00 | 450.00 | 450.00 | 11,679,800 |
| 2022-03-16 | 442.00 | 450.00 | 442.00 | 448.00 | 448.00 | 13,029,800 |
| 2022-03-15 | 448.00 | 454.00 | 442.00 | 442.00 | 442.00 | 8,364,200 |
| 2022-03-14 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2022-03-11 | 448.00 | 460.00 | 442.00 | 458.00 | 458.00 | 21,216,000 |
| 2022-03-10 | 448.00 | 450.00 | 440.00 | 448.00 | 448.00 | 10,536,900 |
| 2022-03-09 | 438.00 | 448.00 | 430.00 | 448.00 | 448.00 | 11,937,300 |
| 2022-03-08 | 442.00 | 446.00 | 432.00 | 438.00 | 438.00 | 11,611,300 |
| 2022-03-07 | 454.00 | 458.00 | 440.00 | 440.00 | 440.00 | 13,271,100 |
| 2022-03-04 | 464.00 | 464.00 | 452.00 | 454.00 | 454.00 | 12,692,000 |
| 2022-03-02 | 462.00 | 468.00 | 456.00 | 460.00 | 460.00 | 9,292,300 |
| 2022-03-01 | 458.00 | 472.00 | 456.00 | 462.00 | 462.00 | 15,362,600 |
| 2022-02-25 | 446.00 | 466.00 | 442.00 | 458.00 | 458.00 | 22,092,900 |
| 2022-02-24 | 450.00 | 458.00 | 436.00 | 446.00 | 446.00 | 20,844,800 |
| 2022-02-23 | 456.00 | 458.00 | 444.00 | 450.00 | 450.00 | 16,681,600 |
| 2022-02-22 | 464.00 | 478.00 | 456.00 | 456.00 | 456.00 | 24,137,600 |
| 2022-02-21 | 458.00 | 468.00 | 454.00 | 464.00 | 464.00 | 18,904,700 |
| 2022-02-18 | 446.00 | 470.00 | 440.00 | 458.00 | 458.00 | 26,822,900 |
| 2022-02-17 | 450.00 | 450.00 | 440.00 | 446.00 | 446.00 | 10,608,400 |
| 2022-02-16 | 442.00 | 452.00 | 438.00 | 450.00 | 450.00 | 13,482,300 |
| 2022-02-15 | 432.00 | 442.00 | 430.00 | 440.00 | 440.00 | 10,209,100 |
| 2022-02-14 | 442.00 | 444.00 | 430.00 | 432.00 | 432.00 | 22,263,400 |
| 2022-02-11 | 444.00 | 446.00 | 438.00 | 442.00 | 442.00 | 9,970,100 |
| 2022-02-10 | 448.00 | 450.00 | 440.00 | 444.00 | 444.00 | 12,355,000 |
| 2022-02-09 | 458.00 | 462.00 | 448.00 | 448.00 | 448.00 | 16,821,200 |
| 2022-02-08 | 452.00 | 464.00 | 450.00 | 458.00 | 458.00 | 25,579,200 |
| 2022-02-07 | 448.00 | 454.00 | 444.00 | 452.00 | 452.00 | 19,248,000 |
| 2022-02-04 | 452.00 | 456.00 | 440.00 | 448.00 | 448.00 | 19,030,500 |
| 2022-02-03 | 452.00 | 456.00 | 444.00 | 452.00 | 452.00 | 14,299,600 |
| 2022-02-02 | 450.00 | 458.00 | 442.00 | 452.00 | 452.00 | 16,985,200 |
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.