Panca Mitra Multiperdana Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 135.00 | 144.00 | 135.00 | 137.00 | 137.00 | 19,408,000 |
| 2024-10-28 | 132.00 | 141.00 | 132.00 | 135.00 | 135.00 | 19,556,100 |
| 2024-10-25 | 141.00 | 148.00 | 141.00 | 141.00 | 141.00 | 25,858,400 |
| 2024-10-24 | 155.00 | 155.00 | 146.00 | 148.00 | 148.00 | 24,223,300 |
| 2024-10-23 | 152.00 | 163.00 | 152.00 | 155.00 | 155.00 | 31,501,000 |
| 2024-10-22 | 160.00 | 168.00 | 160.00 | 160.00 | 160.00 | 31,751,000 |
| 2024-10-21 | 165.00 | 184.00 | 165.00 | 168.00 | 168.00 | 91,649,300 |
| 2024-10-18 | 162.00 | 180.00 | 162.00 | 175.00 | 175.00 | 124,096,300 |
| 2024-10-17 | 166.00 | 170.00 | 162.00 | 162.00 | 162.00 | 28,616,100 |
| 2024-10-16 | 165.00 | 168.00 | 160.00 | 165.00 | 165.00 | 36,652,700 |
| 2024-10-15 | 152.00 | 168.00 | 152.00 | 164.00 | 164.00 | 118,958,500 |
| 2024-10-14 | 144.00 | 157.00 | 144.00 | 152.00 | 152.00 | 28,567,800 |
| 2024-10-11 | 138.00 | 149.00 | 138.00 | 145.00 | 145.00 | 4,468,100 |
| 2024-10-10 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | 5,189,900 |
| 2024-10-09 | 143.00 | 154.00 | 142.00 | 146.00 | 146.00 | 18,538,300 |
| 2024-10-08 | 145.00 | 156.00 | 145.00 | 152.00 | 152.00 | 14,849,700 |
| 2024-10-07 | 148.00 | 156.00 | 148.00 | 154.00 | 154.00 | 11,235,100 |
| 2024-10-04 | 152.00 | 160.00 | 146.00 | 148.00 | 148.00 | 26,250,300 |
| 2024-10-03 | 141.00 | 160.00 | 140.00 | 152.00 | 152.00 | 50,926,400 |
| 2024-10-02 | 154.00 | 165.00 | 136.00 | 141.00 | 141.00 | 59,086,600 |
| 2024-10-01 | 120.00 | 169.00 | 120.00 | 163.00 | 163.00 | 114,217,100 |
| 2024-09-30 | 150.00 | 151.00 | 133.00 | 134.00 | 134.00 | 40,483,600 |
| 2024-09-27 | 151.00 | 160.00 | 147.00 | 149.00 | 149.00 | 32,630,200 |
| 2024-09-26 | 178.00 | 178.00 | 159.00 | 160.00 | 160.00 | 38,602,000 |
| 2024-09-25 | 182.00 | 182.00 | 172.00 | 172.00 | 172.00 | 16,553,600 |
| 2024-09-24 | 195.00 | 195.00 | 180.00 | 180.00 | 180.00 | 40,343,600 |
| 2024-09-23 | 194.00 | 196.00 | 194.00 | 195.00 | 195.00 | 4,289,500 |
| 2024-09-20 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 4,406,700 |
| 2024-09-19 | 195.00 | 197.00 | 192.00 | 193.00 | 193.00 | 2,642,000 |
| 2024-09-18 | 195.00 | 197.00 | 194.00 | 195.00 | 195.00 | 2,578,700 |
| 2024-09-17 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 3,444,900 |
| 2024-09-13 | 195.00 | 202.00 | 193.00 | 194.00 | 194.00 | 18,324,200 |
| 2024-09-12 | 192.00 | 196.00 | 191.00 | 195.00 | 195.00 | 3,301,400 |
| 2024-09-11 | 188.00 | 200.00 | 187.00 | 191.00 | 191.00 | 12,616,200 |
| 2024-09-10 | 189.00 | 189.00 | 185.00 | 188.00 | 188.00 | 2,129,300 |
| 2024-09-09 | 186.00 | 188.00 | 186.00 | 188.00 | 188.00 | 1,622,300 |
| 2024-09-06 | 188.00 | 189.00 | 185.00 | 186.00 | 186.00 | 5,639,300 |
| 2024-09-05 | 185.00 | 191.00 | 185.00 | 187.00 | 187.00 | 7,346,100 |
| 2024-09-04 | 192.00 | 195.00 | 185.00 | 185.00 | 185.00 | 19,108,100 |
| 2024-09-03 | 196.00 | 197.00 | 192.00 | 192.00 | 192.00 | 9,291,900 |
| 2024-09-02 | 199.00 | 200.00 | 191.00 | 195.00 | 195.00 | 23,210,400 |
| 2024-08-30 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 4,459,300 |
| 2024-08-29 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 9,387,500 |
| 2024-08-28 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 5,926,700 |
| 2024-08-27 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 5,874,800 |
| 2024-08-26 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 8,918,900 |
| 2024-08-23 | 210.00 | 212.00 | 202.00 | 206.00 | 206.00 | 17,257,800 |
| 2024-08-22 | 210.00 | 222.00 | 208.00 | 212.00 | 212.00 | 24,326,400 |
| 2024-08-21 | 210.00 | 222.00 | 202.00 | 216.00 | 216.00 | 35,948,400 |
| 2024-08-20 | 218.00 | 238.00 | 208.00 | 210.00 | 210.00 | 88,784,100 |
| 2024-08-19 | 196.00 | 220.00 | 196.00 | 214.00 | 214.00 | 22,491,900 |
| 2024-08-16 | 196.00 | 206.00 | 196.00 | 206.00 | 206.00 | 4,510,200 |
| 2024-08-15 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 4,863,800 |
| 2024-08-14 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 8,888,200 |
| 2024-08-13 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 7,342,300 |
| 2024-08-12 | 195.00 | 206.00 | 195.00 | 202.00 | 202.00 | 7,519,500 |
| 2024-08-09 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | 3,349,800 |
| 2024-08-08 | 197.00 | 198.00 | 194.00 | 195.00 | 195.00 | 4,556,600 |
| 2024-08-07 | 197.00 | 198.00 | 195.00 | 195.00 | 195.00 | 5,049,900 |
| 2024-08-06 | 194.00 | 197.00 | 193.00 | 196.00 | 196.00 | 1,765,200 |
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.