Panca Mitra Multiperdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 444.00 | 452.00 | 436.00 | 450.00 | 450.00 | 15,159,600 |
| 2022-01-28 | 428.00 | 448.00 | 426.00 | 444.00 | 444.00 | 23,267,800 |
| 2022-01-27 | 432.00 | 438.00 | 424.00 | 428.00 | 428.00 | 10,930,400 |
| 2022-01-26 | 426.00 | 432.00 | 424.00 | 432.00 | 432.00 | 10,529,500 |
| 2022-01-25 | 434.00 | 438.00 | 420.00 | 426.00 | 426.00 | 13,257,800 |
| 2022-01-24 | 436.00 | 438.00 | 428.00 | 434.00 | 434.00 | 13,909,400 |
| 2022-01-21 | 434.00 | 436.00 | 426.00 | 436.00 | 436.00 | 12,974,700 |
| 2022-01-20 | 438.00 | 440.00 | 428.00 | 434.00 | 434.00 | 11,837,800 |
| 2022-01-19 | 438.00 | 446.00 | 434.00 | 438.00 | 438.00 | 12,514,000 |
| 2022-01-18 | 448.00 | 452.00 | 430.00 | 438.00 | 438.00 | 16,314,700 |
| 2022-01-17 | 444.00 | 452.00 | 442.00 | 448.00 | 448.00 | 13,450,000 |
| 2022-01-14 | 434.00 | 448.00 | 426.00 | 446.00 | 446.00 | 16,136,700 |
| 2022-01-13 | 468.00 | 468.00 | 430.00 | 434.00 | 434.00 | 58,005,200 |
| 2022-01-12 | 468.00 | 472.00 | 460.00 | 462.00 | 462.00 | 12,721,800 |
| 2022-01-11 | 478.00 | 480.00 | 464.00 | 468.00 | 468.00 | 11,486,600 |
| 2022-01-10 | 470.00 | 478.00 | 456.00 | 478.00 | 478.00 | 15,777,500 |
| 2022-01-07 | 470.00 | 474.00 | 456.00 | 470.00 | 470.00 | 11,078,500 |
| 2022-01-06 | 478.00 | 482.00 | 466.00 | 470.00 | 470.00 | 17,022,700 |
| 2022-01-05 | 486.00 | 488.00 | 472.00 | 478.00 | 478.00 | 11,689,800 |
| 2022-01-04 | 490.00 | 492.00 | 482.00 | 484.00 | 484.00 | 12,914,100 |
| 2022-01-03 | 484.00 | 492.00 | 480.00 | 490.00 | 490.00 | 13,531,600 |
| 2021-12-30 | 480.00 | 486.00 | 462.00 | 484.00 | 484.00 | 18,871,300 |
| 2021-12-29 | 515.00 | 520.00 | 480.00 | 480.00 | 480.00 | 40,658,200 |
| 2021-12-28 | 510.00 | 520.00 | 500.00 | 515.00 | 515.00 | 13,069,300 |
| 2021-12-27 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 14,820,700 |
| 2021-12-24 | 520.00 | 540.00 | 505.00 | 510.00 | 510.00 | 43,044,600 |
| 2021-12-23 | 490.00 | 520.00 | 490.00 | 520.00 | 520.00 | 59,527,600 |
| 2021-12-22 | 488.00 | 500.00 | 484.00 | 488.00 | 488.00 | 27,587,400 |
| 2021-12-21 | 490.00 | 496.00 | 482.00 | 484.00 | 484.00 | 13,977,700 |
| 2021-12-20 | 476.00 | 496.00 | 474.00 | 490.00 | 490.00 | 28,218,300 |
| 2021-12-17 | 480.00 | 484.00 | 472.00 | 476.00 | 476.00 | 13,679,000 |
| 2021-12-16 | 496.00 | 510.00 | 478.00 | 480.00 | 480.00 | 55,378,600 |
| 2021-12-15 | 468.00 | 496.00 | 466.00 | 494.00 | 494.00 | 57,763,200 |
| 2021-12-14 | 458.00 | 468.00 | 448.00 | 466.00 | 466.00 | 33,861,800 |
| 2021-12-13 | 464.00 | 464.00 | 452.00 | 458.00 | 458.00 | 12,514,400 |
| 2021-12-10 | 466.00 | 470.00 | 454.00 | 458.00 | 458.00 | 16,706,700 |
| 2021-12-09 | 450.00 | 474.00 | 448.00 | 460.00 | 460.00 | 10,569,800 |
| 2021-12-08 | 460.00 | 470.00 | 452.00 | 454.00 | 454.00 | 15,099,300 |
| 2021-12-07 | 454.00 | 462.00 | 446.00 | 460.00 | 460.00 | 11,793,900 |
| 2021-12-06 | 460.00 | 460.00 | 448.00 | 454.00 | 454.00 | 11,616,500 |
| 2021-12-03 | 466.00 | 470.00 | 454.00 | 458.00 | 458.00 | 13,937,400 |
| 2021-12-02 | 450.00 | 466.00 | 440.00 | 466.00 | 466.00 | 20,914,800 |
| 2021-12-01 | 450.00 | 456.00 | 440.00 | 448.00 | 448.00 | 15,983,800 |
| 2021-11-30 | 466.00 | 470.00 | 440.00 | 450.00 | 450.00 | 22,666,800 |
| 2021-11-29 | 468.00 | 478.00 | 442.00 | 466.00 | 466.00 | 29,780,500 |
| 2021-11-26 | 482.00 | 486.00 | 466.00 | 468.00 | 468.00 | 17,582,400 |
| 2021-11-25 | 480.00 | 486.00 | 476.00 | 482.00 | 482.00 | 10,918,800 |
| 2021-11-24 | 480.00 | 486.00 | 476.00 | 480.00 | 480.00 | 15,560,300 |
| 2021-11-23 | 488.00 | 494.00 | 474.00 | 478.00 | 478.00 | 22,369,600 |
| 2021-11-22 | 492.00 | 496.00 | 484.00 | 488.00 | 488.00 | 10,830,200 |
| 2021-11-19 | 476.00 | 500.00 | 474.00 | 492.00 | 492.00 | 30,610,900 |
| 2021-11-18 | 482.00 | 486.00 | 472.00 | 476.00 | 476.00 | 18,421,700 |
| 2021-11-17 | 488.00 | 488.00 | 480.00 | 482.00 | 482.00 | 16,010,100 |
| 2021-11-16 | 494.00 | 498.00 | 482.00 | 486.00 | 486.00 | 23,427,200 |
| 2021-11-15 | 492.00 | 498.00 | 490.00 | 494.00 | 494.00 | 19,498,600 |
| 2021-11-12 | 510.00 | 515.00 | 486.00 | 490.00 | 490.00 | 45,984,500 |
| 2021-11-11 | 525.00 | 530.00 | 505.00 | 505.00 | 505.00 | 28,887,100 |
| 2021-11-10 | 515.00 | 540.00 | 515.00 | 520.00 | 520.00 | 38,695,600 |
| 2021-11-09 | 555.00 | 580.00 | 505.00 | 515.00 | 515.00 | 70,127,300 |
| 2021-11-08 | 515.00 | 540.00 | 500.00 | 530.00 | 530.00 | 46,732,500 |
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.