Panca Mitra Multiperdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 66.000 | 69.000 | 65.000 | 66.000 | 66.000 | 3,963,300 |
| 2025-01-30 | 70.000 | 70.000 | 64.000 | 66.000 | 66.000 | 5,282,300 |
| 2025-01-24 | 71.000 | 71.000 | 69.000 | 70.000 | 70.000 | 1,079,700 |
| 2025-01-23 | 71.000 | 73.000 | 70.000 | 70.000 | 70.000 | 2,962,500 |
| 2025-01-22 | 72.000 | 73.000 | 71.000 | 72.000 | 72.000 | 3,318,600 |
| 2025-01-21 | 70.000 | 76.000 | 69.000 | 71.000 | 71.000 | 14,035,600 |
| 2025-01-20 | 70.000 | 72.000 | 69.000 | 70.000 | 70.000 | 4,575,600 |
| 2025-01-17 | 72.000 | 72.000 | 69.000 | 71.000 | 71.000 | 3,146,200 |
| 2025-01-16 | 73.000 | 73.000 | 71.000 | 72.000 | 72.000 | 3,942,300 |
| 2025-01-15 | 70.000 | 74.000 | 68.000 | 72.000 | 72.000 | 6,910,300 |
| 2025-01-14 | 67.000 | 70.000 | 67.000 | 68.000 | 68.000 | 3,438,800 |
| 2025-01-13 | 72.000 | 72.000 | 67.000 | 67.000 | 67.000 | 13,723,600 |
| 2025-01-10 | 72.000 | 73.000 | 70.000 | 72.000 | 72.000 | 2,289,900 |
| 2025-01-09 | 74.000 | 74.000 | 71.000 | 72.000 | 72.000 | 4,594,300 |
| 2025-01-08 | 74.000 | 76.000 | 73.000 | 74.000 | 74.000 | 5,336,800 |
| 2025-01-07 | 75.000 | 77.000 | 74.000 | 74.000 | 74.000 | 3,743,900 |
| 2025-01-06 | 77.000 | 79.000 | 75.000 | 75.000 | 75.000 | 4,089,200 |
| 2025-01-03 | 76.000 | 82.000 | 76.000 | 76.000 | 76.000 | 10,505,900 |
| 2025-01-02 | 75.000 | 77.000 | 74.000 | 76.000 | 76.000 | 7,255,400 |
| 2024-12-30 | 76.000 | 78.000 | 75.000 | 75.000 | 75.000 | 7,367,200 |
| 2024-12-27 | 80.000 | 87.000 | 77.000 | 78.000 | 78.000 | 37,837,800 |
| 2024-12-24 | 78.000 | 84.000 | 78.000 | 80.000 | 80.000 | 6,474,600 |
| 2024-12-23 | 84.000 | 84.000 | 78.000 | 79.000 | 79.000 | 9,206,100 |
| 2024-12-20 | 89.000 | 96.000 | 83.000 | 83.000 | 83.000 | 41,976,300 |
| 2024-12-19 | 91.000 | 92.000 | 82.000 | 89.000 | 89.000 | 20,899,200 |
| 2024-12-18 | 95.000 | 97.000 | 92.000 | 92.000 | 92.000 | 6,856,400 |
| 2024-12-17 | 102.00 | 104.00 | 95.000 | 95.000 | 95.000 | 31,688,600 |
| 2024-12-16 | 102.00 | 103.00 | 99.000 | 101.00 | 101.00 | 8,547,800 |
| 2024-12-13 | 98.000 | 102.00 | 97.000 | 102.00 | 102.00 | 8,326,500 |
| 2024-12-12 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 4,240,800 |
| 2024-12-11 | 99.000 | 101.00 | 99.000 | 99.000 | 99.000 | 5,566,800 |
| 2024-12-10 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 3,846,500 |
| 2024-12-09 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 7,710,800 |
| 2024-12-06 | 90.000 | 107.00 | 90.000 | 101.00 | 101.00 | 24,987,900 |
| 2024-12-05 | 93.000 | 103.00 | 93.000 | 100.00 | 100.00 | 5,018,400 |
| 2024-12-04 | 94.000 | 104.00 | 94.000 | 102.00 | 102.00 | 2,434,300 |
| 2024-12-03 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | 5,638,800 |
| 2024-12-02 | 113.00 | 116.00 | 103.00 | 103.00 | 103.00 | 42,087,300 |
| 2024-11-29 | 110.00 | 113.00 | 106.00 | 113.00 | 113.00 | 16,470,300 |
| 2024-11-28 | 105.00 | 115.00 | 105.00 | 110.00 | 110.00 | 8,127,400 |
| 2024-11-26 | 121.00 | 125.00 | 114.00 | 114.00 | 114.00 | 38,623,900 |
| 2024-11-25 | 113.00 | 121.00 | 112.00 | 120.00 | 120.00 | 13,194,000 |
| 2024-11-22 | 113.00 | 122.00 | 112.00 | 113.00 | 113.00 | 23,940,700 |
| 2024-11-21 | 111.00 | 126.00 | 111.00 | 114.00 | 114.00 | 52,104,600 |
| 2024-11-20 | 106.00 | 118.00 | 106.00 | 113.00 | 113.00 | 8,836,600 |
| 2024-11-19 | 103.00 | 122.00 | 103.00 | 116.00 | 116.00 | 52,814,600 |
| 2024-11-18 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 4,285,900 |
| 2024-11-15 | 98.000 | 114.00 | 98.000 | 105.00 | 105.00 | 22,853,700 |
| 2024-11-14 | 109.00 | 111.00 | 107.00 | 107.00 | 107.00 | 7,141,900 |
| 2024-11-13 | 100.00 | 111.00 | 100.00 | 109.00 | 109.00 | 2,995,200 |
| 2024-11-12 | 111.00 | 115.00 | 108.00 | 110.00 | 110.00 | 18,580,300 |
| 2024-11-11 | 110.00 | 116.00 | 106.00 | 110.00 | 110.00 | 29,548,100 |
| 2024-11-08 | 117.00 | 117.00 | 107.00 | 108.00 | 108.00 | 8,605,900 |
| 2024-11-07 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 5,626,900 |
| 2024-11-06 | 99.000 | 110.00 | 99.000 | 107.00 | 107.00 | 4,126,500 |
| 2024-11-05 | 106.00 | 122.00 | 106.00 | 108.00 | 108.00 | 20,268,600 |
| 2024-11-04 | 123.00 | 133.00 | 120.00 | 120.00 | 120.00 | 22,360,200 |
| 2024-11-01 | 137.00 | 140.00 | 130.00 | 132.00 | 132.00 | 31,384,700 |
| 2024-10-31 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 11,883,900 |
| 2024-10-30 | 128.00 | 140.00 | 128.00 | 133.00 | 133.00 | 11,314,600 |
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.