PT Prima Multi Usaha Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 143.00 | 149.00 | 139.00 | 149.00 | 140.34 | 8,168,100 |
| 2025-11-04 | 152.00 | 152.00 | 144.00 | 144.00 | 135.63 | 18,795,300 |
| 2025-11-03 | 148.00 | 154.00 | 148.00 | 152.00 | 143.16 | 4,618,400 |
| 2025-10-31 | 150.00 | 151.00 | 148.00 | 148.00 | 139.40 | 2,673,700 |
| 2025-10-30 | 147.00 | 151.00 | 145.00 | 150.00 | 141.28 | 5,300,700 |
| 2025-10-29 | 152.00 | 153.00 | 148.00 | 148.00 | 139.40 | 10,445,000 |
| 2025-10-28 | 157.00 | 157.00 | 150.00 | 152.00 | 143.16 | 6,561,300 |
| 2025-10-27 | 155.00 | 162.00 | 151.00 | 157.00 | 147.87 | 23,415,400 |
| 2025-10-24 | 156.00 | 156.00 | 146.00 | 152.00 | 143.16 | 25,597,900 |
| 2025-10-23 | 158.00 | 162.00 | 153.00 | 156.00 | 146.93 | 14,434,300 |
| 2025-10-22 | 164.00 | 165.00 | 153.00 | 155.00 | 145.99 | 30,486,500 |
| 2025-10-21 | 150.00 | 164.00 | 146.00 | 164.00 | 154.47 | 78,705,700 |
| 2025-10-20 | 142.00 | 150.00 | 141.00 | 145.00 | 136.57 | 18,527,000 |
| 2025-10-17 | 143.00 | 145.00 | 137.00 | 140.00 | 131.86 | 9,075,400 |
| 2025-10-16 | 147.00 | 147.00 | 140.00 | 141.00 | 132.80 | 11,960,400 |
| 2025-10-15 | 138.00 | 162.00 | 138.00 | 145.00 | 136.57 | 100,818,300 |
| 2025-10-14 | 132.00 | 140.00 | 131.00 | 138.00 | 129.98 | 12,112,800 |
| 2025-10-13 | 134.00 | 135.00 | 130.00 | 132.00 | 124.33 | 3,544,600 |
| 2025-10-10 | 133.00 | 137.00 | 128.00 | 135.00 | 127.15 | 5,500,400 |
| 2025-10-09 | 131.00 | 137.00 | 128.00 | 131.00 | 123.38 | 7,550,800 |
| 2025-10-08 | 134.00 | 134.00 | 130.00 | 130.00 | 122.44 | 4,007,300 |
| 2025-10-07 | 132.00 | 135.00 | 130.00 | 134.00 | 126.21 | 2,065,300 |
| 2025-10-06 | 130.00 | 137.00 | 128.00 | 133.00 | 125.27 | 5,992,700 |
| 2025-10-03 | 131.00 | 131.00 | 126.00 | 129.00 | 121.50 | 4,772,100 |
| 2025-10-02 | 135.00 | 135.00 | 129.00 | 130.00 | 122.44 | 6,255,500 |
| 2025-10-01 | 137.00 | 137.00 | 132.00 | 135.00 | 127.15 | 6,896,000 |
| 2025-09-30 | 136.00 | 138.00 | 134.00 | 136.00 | 128.09 | 5,728,500 |
| 2025-09-29 | 137.00 | 138.00 | 135.00 | 136.00 | 128.09 | 14,003,200 |
| 2025-09-26 | 136.00 | 138.00 | 133.00 | 137.00 | 129.03 | 4,460,300 |
| 2025-09-25 | 139.00 | 140.00 | 130.00 | 136.00 | 128.09 | 10,835,100 |
| 2025-09-24 | 139.00 | 141.00 | 134.00 | 137.00 | 129.03 | 13,115,700 |
| 2025-09-23 | 138.00 | 138.00 | 133.00 | 138.00 | 129.98 | 5,029,100 |
| 2025-09-22 | 138.00 | 141.00 | 135.00 | 137.00 | 129.03 | 8,213,400 |
| 2025-09-19 | 129.00 | 138.00 | 129.00 | 136.00 | 128.09 | 10,947,400 |
| 2025-09-18 | 130.00 | 133.00 | 129.00 | 129.00 | 121.50 | 5,070,700 |
| 2025-09-17 | 130.00 | 132.00 | 128.00 | 130.00 | 122.44 | 4,042,800 |
| 2025-09-16 | 130.00 | 131.00 | 129.00 | 129.00 | 121.50 | 2,011,200 |
| 2025-09-15 | 128.00 | 132.00 | 128.00 | 130.00 | 122.44 | 2,970,800 |
| 2025-09-12 | 130.00 | 131.00 | 128.00 | 128.00 | 120.56 | 10,707,100 |
| 2025-09-11 | 127.00 | 133.00 | 127.00 | 130.00 | 122.44 | 3,600,800 |
| 2025-09-10 | 129.00 | 132.00 | 127.00 | 128.00 | 120.56 | 3,464,100 |
| 2025-09-09 | 123.00 | 133.00 | 123.00 | 129.00 | 121.50 | 14,395,800 |
| 2025-09-08 | 129.00 | 131.00 | 125.00 | 125.00 | 117.73 | 5,000,000 |
| 2025-09-05 | 129.00 | 129.00 | 129.00 | 129.00 | 121.50 | 0 |
| 2025-09-04 | 135.00 | 135.00 | 128.00 | 129.00 | 121.50 | 17,645,700 |
| 2025-09-03 | 125.00 | 136.00 | 125.00 | 135.00 | 127.15 | 23,221,400 |
| 2025-09-02 | 121.00 | 130.00 | 121.00 | 125.00 | 117.73 | 13,439,300 |
| 2025-09-01 | 117.00 | 123.00 | 115.00 | 120.00 | 113.02 | 7,051,100 |
| 2025-08-29 | 131.00 | 131.00 | 120.00 | 125.00 | 117.73 | 9,928,200 |
| 2025-08-28 | 132.00 | 136.00 | 125.00 | 130.00 | 122.44 | 14,088,700 |
| 2025-08-27 | 134.00 | 137.00 | 131.00 | 132.00 | 124.33 | 9,467,700 |
| 2025-08-26 | 139.00 | 144.00 | 134.00 | 134.00 | 126.21 | 26,000,900 |
| 2025-08-25 | 126.00 | 141.00 | 123.00 | 140.00 | 131.86 | 72,399,700 |
| 2025-08-22 | 123.00 | 131.00 | 122.00 | 124.00 | 116.79 | 47,180,700 |
| 2025-08-21 | 124.00 | 124.00 | 121.00 | 122.00 | 114.91 | 3,867,200 |
| 2025-08-20 | 120.00 | 123.00 | 120.00 | 122.00 | 114.91 | 4,662,900 |
| 2025-08-19 | 123.00 | 124.00 | 119.00 | 121.00 | 113.97 | 6,337,300 |
| 2025-08-18 | 122.00 | 122.00 | 122.00 | 122.00 | 114.91 | 0 |
| 2025-08-15 | 122.00 | 124.00 | 121.00 | 122.00 | 114.91 | 4,405,800 |
| 2025-08-14 | 125.00 | 126.00 | 121.00 | 122.00 | 114.91 | 7,754,800 |
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.