PT Prima Multi Usaha Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 104.00 | 107.00 | 103.00 | 105.00 | 98.895 | 1,015,600 |
| 2026-05-01 | 104.00 | 104.00 | 104.00 | 104.00 | 97.954 | 0 |
| 2026-04-30 | 104.00 | 106.00 | 100.00 | 104.00 | 97.954 | 1,115,300 |
| 2026-04-29 | 102.00 | 110.00 | 100.00 | 104.00 | 97.954 | 1,876,700 |
| 2026-04-28 | 104.00 | 105.00 | 99.000 | 101.00 | 95.128 | 2,555,100 |
| 2026-04-27 | 101.00 | 123.00 | 101.00 | 102.00 | 96.070 | 18,074,000 |
| 2026-04-24 | 109.00 | 109.00 | 101.00 | 101.00 | 95.128 | 1,600,900 |
| 2026-04-23 | 109.00 | 112.00 | 108.00 | 108.00 | 101.72 | 1,922,900 |
| 2026-04-22 | 108.00 | 111.00 | 106.00 | 109.00 | 102.66 | 1,644,600 |
| 2026-04-21 | 107.00 | 110.00 | 105.00 | 108.00 | 101.72 | 1,718,600 |
| 2026-04-20 | 107.00 | 108.00 | 104.00 | 107.00 | 100.78 | 1,139,900 |
| 2026-04-17 | 110.00 | 112.00 | 107.00 | 107.00 | 100.78 | 4,287,400 |
| 2026-04-16 | 105.00 | 111.00 | 102.00 | 107.00 | 100.78 | 6,668,600 |
| 2026-04-15 | 106.00 | 106.00 | 100.00 | 104.00 | 97.954 | 2,133,600 |
| 2026-04-14 | 102.00 | 108.00 | 101.00 | 104.00 | 97.954 | 3,227,500 |
| 2026-04-13 | 104.00 | 105.00 | 101.00 | 102.00 | 96.070 | 1,606,000 |
| 2026-04-10 | 107.00 | 109.00 | 100.00 | 105.00 | 98.895 | 7,043,100 |
| 2026-04-09 | 91.000 | 118.00 | 91.000 | 107.00 | 100.78 | 35,561,300 |
| 2026-04-08 | 90.000 | 94.000 | 90.000 | 91.000 | 85.709 | 2,292,300 |
| 2026-04-07 | 92.000 | 93.000 | 89.000 | 90.000 | 84.767 | 1,464,900 |
| 2026-04-06 | 92.000 | 97.000 | 90.000 | 91.000 | 85.709 | 2,251,200 |
| 2026-04-02 | 92.000 | 118.00 | 91.000 | 92.000 | 86.651 | 24,895,700 |
| 2026-04-01 | 93.000 | 95.000 | 93.000 | 93.000 | 87.593 | 540,700 |
| 2026-03-31 | 94.000 | 96.000 | 92.000 | 93.000 | 87.593 | 398,000 |
| 2026-03-30 | 94.000 | 94.000 | 91.000 | 93.000 | 87.593 | 716,800 |
| 2026-03-27 | 96.000 | 96.000 | 92.000 | 93.000 | 87.593 | 635,700 |
| 2026-03-26 | 97.000 | 97.000 | 93.000 | 94.000 | 88.535 | 435,700 |
| 2026-03-25 | 93.000 | 98.000 | 91.000 | 95.000 | 89.477 | 1,297,100 |
| 2026-03-17 | 95.000 | 98.000 | 91.000 | 95.000 | 89.477 | 1,581,400 |
| 2026-03-16 | 89.000 | 95.000 | 79.000 | 95.000 | 89.477 | 2,227,200 |
| 2026-03-13 | 95.000 | 95.000 | 81.000 | 89.000 | 83.826 | 3,207,900 |
| 2026-03-12 | 97.000 | 98.000 | 94.000 | 95.000 | 89.477 | 551,700 |
| 2026-03-11 | 96.000 | 105.00 | 93.000 | 95.000 | 89.477 | 3,866,500 |
| 2026-03-10 | 95.000 | 97.000 | 92.000 | 96.000 | 90.419 | 1,550,700 |
| 2026-03-09 | 100.00 | 100.00 | 90.000 | 95.000 | 89.477 | 2,421,600 |
| 2026-03-06 | 110.00 | 113.00 | 95.000 | 102.00 | 96.070 | 2,115,100 |
| 2026-03-05 | 111.00 | 116.00 | 107.00 | 110.00 | 103.60 | 475,500 |
| 2026-03-04 | 119.00 | 119.00 | 102.00 | 109.00 | 102.66 | 2,264,200 |
| 2026-03-03 | 123.00 | 123.00 | 117.00 | 119.00 | 112.08 | 1,992,100 |
| 2026-03-02 | 122.00 | 129.00 | 120.00 | 123.00 | 115.85 | 1,625,200 |
| 2026-02-27 | 129.00 | 132.00 | 126.00 | 129.00 | 121.50 | 806,000 |
| 2026-02-26 | 133.00 | 133.00 | 127.00 | 129.00 | 121.50 | 2,208,900 |
| 2026-02-25 | 133.00 | 134.00 | 130.00 | 132.00 | 124.33 | 1,275,500 |
| 2026-02-24 | 135.00 | 135.00 | 131.00 | 132.00 | 124.33 | 1,867,200 |
| 2026-02-23 | 136.00 | 137.00 | 134.00 | 135.00 | 127.15 | 967,300 |
| 2026-02-20 | 134.00 | 137.00 | 132.00 | 135.00 | 127.15 | 2,175,500 |
| 2026-02-19 | 138.00 | 138.00 | 132.00 | 135.00 | 127.15 | 5,728,200 |
| 2026-02-18 | 140.00 | 141.00 | 135.00 | 137.00 | 129.03 | 4,066,300 |
| 2026-02-13 | 134.00 | 143.00 | 132.00 | 134.00 | 126.21 | 6,157,600 |
| 2026-02-12 | 136.00 | 139.00 | 133.00 | 134.00 | 126.21 | 956,500 |
| 2026-02-11 | 136.00 | 143.00 | 131.00 | 135.00 | 127.15 | 2,880,600 |
| 2026-02-10 | 130.00 | 142.00 | 127.00 | 133.00 | 125.27 | 2,632,000 |
| 2026-02-09 | 130.00 | 134.00 | 125.00 | 130.00 | 122.44 | 2,508,600 |
| 2026-02-06 | 128.00 | 137.00 | 127.00 | 130.00 | 122.44 | 1,312,900 |
| 2026-02-05 | 135.00 | 136.00 | 129.00 | 132.00 | 124.33 | 1,072,300 |
| 2026-02-04 | 136.00 | 137.00 | 132.00 | 135.00 | 127.15 | 484,600 |
| 2026-02-03 | 132.00 | 139.00 | 128.00 | 136.00 | 128.09 | 1,582,600 |
| 2026-02-02 | 136.00 | 139.00 | 128.00 | 133.00 | 125.27 | 2,031,300 |
| 2026-01-30 | 130.00 | 141.00 | 130.00 | 141.00 | 132.80 | 3,722,100 |
| 2026-01-29 | 134.00 | 134.00 | 114.00 | 130.00 | 122.44 | 6,834,900 |
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.