PT Prima Multi Usaha Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 75.000 | 76.000 | 75.000 | 75.000 | 75.000 | 1,357,700 |
| 2026-10-16 | 81.000 | 88.000 | 80.000 | 80.000 | 80.000 | 5,927,600 |
| 2026-10-15 | 96.000 | 97.000 | 92.000 | 94.000 | 94.000 | 2,914,700 |
| 2026-10-14 | 98.000 | 104.00 | 93.000 | 96.000 | 96.000 | 8,526,900 |
| 2026-10-13 | 95.000 | 99.000 | 95.000 | 97.000 | 97.000 | 577,000 |
| 2026-10-12 | 100.00 | 100.00 | 95.000 | 96.000 | 96.000 | 2,913,900 |
| 2026-10-09 | 99.000 | 101.00 | 98.000 | 99.000 | 99.000 | 1,893,400 |
| 2026-10-08 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 4,165,000 |
| 2026-10-07 | 100.00 | 108.00 | 98.000 | 101.00 | 101.00 | 18,483,200 |
| 2026-10-06 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 1,901,400 |
| 2026-10-05 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 1,333,600 |
| 2026-10-02 | 101.00 | 101.00 | 96.000 | 97.000 | 97.000 | 2,743,300 |
| 2026-10-01 | 96.000 | 112.00 | 95.000 | 100.00 | 100.00 | 18,857,400 |
| 2026-09-30 | 97.000 | 102.00 | 96.000 | 96.000 | 96.000 | 1,959,200 |
| 2026-09-29 | 92.000 | 101.00 | 91.000 | 97.000 | 97.000 | 4,162,400 |
| 2026-09-28 | 102.00 | 102.00 | 94.000 | 98.000 | 98.000 | 4,942,100 |
| 2026-09-25 | 114.00 | 123.00 | 103.00 | 103.00 | 103.00 | 45,072,200 |
| 2026-09-24 | 105.00 | 124.00 | 104.00 | 114.00 | 114.00 | 78,615,300 |
| 2026-09-23 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | 1,644,600 |
| 2026-09-22 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,496,000 |
| 2026-09-21 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 768,000 |
| 2026-09-18 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 2,488,900 |
| 2026-09-17 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 409,800 |
| 2026-09-16 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,854,500 |
| 2026-09-15 | 102.00 | 107.00 | 100.00 | 102.00 | 102.00 | 3,885,400 |
| 2026-09-14 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 963,300 |
| 2026-09-11 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 1,674,400 |
| 2026-09-10 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 1,794,000 |
| 2026-09-09 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 1,826,700 |
| 2026-09-08 | 104.00 | 109.00 | 104.00 | 106.00 | 106.00 | 4,917,300 |
| 2026-09-07 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 3,720,400 |
| 2026-09-04 | 105.00 | 113.00 | 104.00 | 106.00 | 106.00 | 18,945,200 |
| 2026-09-03 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 2,872,700 |
| 2026-09-02 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 2,755,500 |
| 2026-09-01 | 109.00 | 110.00 | 103.00 | 106.00 | 106.00 | 7,570,700 |
| 2026-08-31 | 101.00 | 116.00 | 100.00 | 109.00 | 109.00 | 30,843,000 |
| 2026-08-28 | 99.000 | 102.00 | 98.000 | 100.00 | 100.00 | 1,827,200 |
| 2026-08-27 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 714,100 |
| 2026-08-26 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 1,195,200 |
| 2026-08-25 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-08-24 | 100.00 | 102.00 | 96.000 | 99.000 | 99.000 | 2,971,500 |
| 2026-08-21 | 98.000 | 102.00 | 96.000 | 99.000 | 99.000 | 7,007,200 |
| 2026-08-20 | 98.000 | 98.000 | 95.000 | 97.000 | 97.000 | 2,850,800 |
| 2026-08-19 | 99.000 | 100.00 | 96.000 | 96.000 | 96.000 | 3,854,200 |
| 2026-08-18 | 96.000 | 100.00 | 93.000 | 99.000 | 99.000 | 4,931,000 |
| 2026-08-17 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2026-08-14 | 96.000 | 104.00 | 95.000 | 96.000 | 96.000 | 16,998,800 |
| 2026-08-13 | 97.000 | 102.00 | 96.000 | 96.000 | 96.000 | 5,519,100 |
| 2026-08-12 | 98.000 | 98.000 | 95.000 | 97.000 | 97.000 | 907,600 |
| 2026-08-11 | 98.000 | 98.000 | 96.000 | 97.000 | 97.000 | 1,804,700 |
| 2026-08-10 | 98.000 | 100.00 | 97.000 | 99.000 | 99.000 | 2,020,900 |
| 2026-08-07 | 99.000 | 100.00 | 97.000 | 98.000 | 98.000 | 3,409,900 |
| 2026-08-06 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 3,476,700 |
| 2026-08-05 | 96.000 | 106.00 | 95.000 | 100.00 | 100.00 | 20,214,400 |
| 2026-08-04 | 97.000 | 98.000 | 92.000 | 96.000 | 96.000 | 8,606,900 |
| 2026-08-03 | 96.000 | 111.00 | 92.000 | 97.000 | 97.000 | 64,378,500 |
| 2026-07-31 | 84.000 | 110.00 | 83.000 | 95.000 | 95.000 | 158,825,100 |
| 2026-07-30 | 85.000 | 85.000 | 82.000 | 83.000 | 83.000 | 1,292,700 |
| 2026-07-29 | 87.000 | 87.000 | 83.000 | 84.000 | 84.000 | 2,297,700 |
| 2026-07-28 | 84.000 | 89.000 | 83.000 | 85.000 | 85.000 | 5,001,600 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.