PT Prima Multi Usaha Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 146.00 | 146.00 | 132.00 | 134.00 | 126.21 | 3,894,600 |
| 2026-01-27 | 146.00 | 148.00 | 142.00 | 146.00 | 137.51 | 2,332,400 |
| 2026-01-26 | 145.00 | 148.00 | 143.00 | 146.00 | 137.51 | 2,079,500 |
| 2026-01-23 | 150.00 | 150.00 | 144.00 | 145.00 | 136.57 | 2,541,300 |
| 2026-01-22 | 147.00 | 151.00 | 142.00 | 150.00 | 141.28 | 3,344,100 |
| 2026-01-21 | 152.00 | 152.00 | 146.00 | 147.00 | 138.45 | 5,320,100 |
| 2026-01-20 | 154.00 | 158.00 | 151.00 | 152.00 | 143.16 | 5,267,600 |
| 2026-01-19 | 153.00 | 154.00 | 148.00 | 152.00 | 143.16 | 6,502,300 |
| 2026-01-16 | 151.00 | 151.00 | 151.00 | 151.00 | 142.22 | 0 |
| 2026-01-15 | 154.00 | 157.00 | 150.00 | 151.00 | 142.22 | 6,562,300 |
| 2026-01-14 | 151.00 | 156.00 | 151.00 | 153.00 | 144.10 | 14,124,200 |
| 2026-01-13 | 153.00 | 157.00 | 151.00 | 154.00 | 145.05 | 7,452,800 |
| 2026-01-12 | 155.00 | 163.00 | 149.00 | 152.00 | 143.16 | 5,131,300 |
| 2026-01-09 | 158.00 | 158.00 | 150.00 | 154.00 | 145.05 | 6,916,400 |
| 2026-01-08 | 154.00 | 160.00 | 149.00 | 154.00 | 145.05 | 6,109,000 |
| 2026-01-07 | 166.00 | 169.00 | 154.00 | 154.00 | 145.05 | 8,550,700 |
| 2026-01-06 | 156.00 | 172.00 | 152.00 | 166.00 | 156.35 | 19,683,500 |
| 2026-01-05 | 169.00 | 169.00 | 156.00 | 158.00 | 148.81 | 14,751,600 |
| 2026-01-02 | 156.00 | 178.00 | 156.00 | 169.00 | 159.17 | 35,330,200 |
| 2026-01-01 | 156.00 | 156.00 | 156.00 | 156.00 | 146.93 | 0 |
| 2025-12-31 | 156.00 | 156.00 | 156.00 | 156.00 | 146.93 | 0 |
| 2025-12-30 | 159.00 | 164.00 | 154.00 | 156.00 | 146.93 | 22,912,700 |
| 2025-12-29 | 144.00 | 163.00 | 144.00 | 155.00 | 145.99 | 41,103,300 |
| 2025-12-26 | 144.00 | 144.00 | 144.00 | 144.00 | 135.63 | 0 |
| 2025-12-25 | 144.00 | 144.00 | 144.00 | 144.00 | 135.63 | 0 |
| 2025-12-24 | 142.00 | 146.00 | 141.00 | 144.00 | 135.63 | 13,771,800 |
| 2025-12-23 | 141.00 | 142.00 | 138.00 | 142.00 | 133.74 | 2,963,400 |
| 2025-12-22 | 137.00 | 145.00 | 135.00 | 142.00 | 133.74 | 8,664,500 |
| 2025-12-19 | 140.00 | 142.00 | 135.00 | 137.00 | 129.03 | 4,035,800 |
| 2025-12-18 | 144.00 | 144.00 | 138.00 | 140.00 | 131.86 | 2,475,200 |
| 2025-12-17 | 138.00 | 144.00 | 132.00 | 141.00 | 132.80 | 15,412,900 |
| 2025-12-16 | 142.00 | 142.00 | 135.00 | 138.00 | 129.98 | 4,132,800 |
| 2025-12-15 | 134.00 | 142.00 | 128.00 | 138.00 | 129.98 | 9,797,500 |
| 2025-12-12 | 136.00 | 139.00 | 122.00 | 138.00 | 129.98 | 37,399,600 |
| 2025-12-11 | 148.00 | 148.00 | 136.00 | 139.00 | 130.92 | 14,405,800 |
| 2025-12-10 | 157.00 | 160.00 | 142.00 | 148.00 | 139.40 | 24,350,400 |
| 2025-12-09 | 155.00 | 157.00 | 152.00 | 157.00 | 147.87 | 10,757,100 |
| 2025-12-08 | 151.00 | 155.00 | 150.00 | 152.00 | 143.16 | 8,126,500 |
| 2025-12-05 | 154.00 | 154.00 | 150.00 | 150.00 | 141.28 | 3,432,000 |
| 2025-12-04 | 156.00 | 157.00 | 152.00 | 153.00 | 144.10 | 7,351,900 |
| 2025-12-03 | 154.00 | 160.00 | 154.00 | 155.00 | 145.99 | 12,080,100 |
| 2025-12-02 | 151.00 | 154.00 | 151.00 | 154.00 | 145.05 | 5,280,800 |
| 2025-12-01 | 149.00 | 154.00 | 149.00 | 151.00 | 142.22 | 13,156,100 |
| 2025-11-28 | 147.00 | 149.00 | 144.00 | 149.00 | 140.34 | 7,568,700 |
| 2025-11-27 | 146.00 | 147.00 | 145.00 | 145.00 | 136.57 | 2,565,200 |
| 2025-11-26 | 147.00 | 150.00 | 144.00 | 146.00 | 137.51 | 3,583,300 |
| 2025-11-25 | 147.00 | 154.00 | 144.00 | 148.00 | 139.40 | 16,027,000 |
| 2025-11-24 | 147.00 | 149.00 | 146.00 | 146.00 | 137.51 | 3,031,300 |
| 2025-11-21 | 145.00 | 148.00 | 143.00 | 147.00 | 138.45 | 3,603,300 |
| 2025-11-20 | 147.00 | 147.00 | 143.00 | 146.00 | 137.51 | 15,493,100 |
| 2025-11-19 | 148.00 | 150.00 | 146.00 | 146.00 | 137.51 | 3,227,200 |
| 2025-11-18 | 149.00 | 150.00 | 145.00 | 148.00 | 139.40 | 4,749,500 |
| 2025-11-17 | 150.00 | 154.00 | 147.00 | 149.00 | 140.34 | 9,693,700 |
| 2025-11-14 | 146.00 | 149.00 | 144.00 | 148.00 | 139.40 | 3,330,500 |
| 2025-11-13 | 146.00 | 149.00 | 146.00 | 146.00 | 137.51 | 2,344,000 |
| 2025-11-12 | 148.00 | 149.00 | 146.00 | 146.00 | 137.51 | 1,620,800 |
| 2025-11-11 | 147.00 | 149.00 | 144.00 | 148.00 | 139.40 | 4,954,500 |
| 2025-11-10 | 150.00 | 152.00 | 146.00 | 147.00 | 138.45 | 4,367,400 |
| 2025-11-07 | 152.00 | 152.00 | 146.00 | 150.00 | 141.28 | 2,271,000 |
| 2025-11-06 | 149.00 | 153.00 | 149.00 | 150.00 | 141.28 | 4,716,800 |
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.