PT Putra Mandiri Jembar Tbk (IDX:PMJS)
Indonesia · Delayed Price · Currency is IDR 109.00
+1.00 (0.93%)
Mar 17, 2026, 4:13 PM WIB
IDX:PMJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | 20,200 |
| Mar 16, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 2.86% | 23,600 |
| Mar 13, 2026 | 109.00 | 111.00 | 105.00 | 105.00 | 105.00 | -3.67% | 120,600 |
| Mar 12, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 47,100 |
| Mar 11, 2026 | 110.00 | 110.00 | 106.00 | 110.00 | 110.00 | - | 20,500 |
| Mar 10, 2026 | 111.00 | 111.00 | 106.00 | 110.00 | 110.00 | - | 33,900 |
| Mar 9, 2026 | 112.00 | 112.00 | 106.00 | 110.00 | 110.00 | -1.79% | 80,600 |
| Mar 6, 2026 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | 1.82% | 67,500 |
| Mar 5, 2026 | 107.00 | 112.00 | 105.00 | 110.00 | 110.00 | 2.80% | 53,700 |
| Mar 4, 2026 | 113.00 | 113.00 | 105.00 | 107.00 | 107.00 | -5.31% | 579,300 |
| Mar 3, 2026 | 112.00 | 120.00 | 110.00 | 113.00 | 113.00 | 0.89% | 966,200 |
| Mar 2, 2026 | 111.00 | 115.00 | 107.00 | 112.00 | 112.00 | -0.88% | 772,000 |
| Feb 27, 2026 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | - | 100,900 |
| Feb 26, 2026 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | -0.88% | 586,200 |
| Feb 25, 2026 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | -1.72% | 1,266,600 |
| Feb 24, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 76,200 |
| Feb 23, 2026 | 118.00 | 118.00 | 112.00 | 115.00 | 115.00 | -1.71% | 543,800 |
| Feb 20, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | - | 37,600 |
| Feb 19, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 25,000 |
| Feb 18, 2026 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 160,700 |
| Feb 13, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -2.50% | 32,000 |
| Feb 12, 2026 | 123.00 | 123.00 | 116.00 | 120.00 | 120.00 | -3.23% | 614,800 |
| Feb 11, 2026 | 115.00 | 130.00 | 113.00 | 124.00 | 124.00 | 6.90% | 1,583,900 |
| Feb 10, 2026 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.75% | 100,900 |
| Feb 9, 2026 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | - | 102,100 |
| Feb 6, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -2.56% | 4,900 |
| Feb 5, 2026 | 117.00 | 119.00 | 112.00 | 117.00 | 117.00 | - | 184,700 |
| Feb 4, 2026 | 116.00 | 118.00 | 113.00 | 117.00 | 117.00 | -0.85% | 11,400 |
| Feb 3, 2026 | 111.00 | 118.00 | 110.00 | 118.00 | 118.00 | 5.36% | 204,300 |
| Feb 2, 2026 | 116.00 | 116.00 | 105.00 | 112.00 | 112.00 | -3.45% | 298,700 |
| Jan 30, 2026 | 114.00 | 119.00 | 113.00 | 116.00 | 116.00 | 1.75% | 269,600 |
| Jan 29, 2026 | 116.00 | 116.00 | 102.00 | 114.00 | 114.00 | -1.72% | 1,212,000 |
| Jan 28, 2026 | 119.00 | 119.00 | 114.00 | 116.00 | 116.00 | -2.52% | 897,700 |
| Jan 27, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | - | 45,700 |
| Jan 26, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 356,600 |
| Jan 23, 2026 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | - | 524,100 |
| Jan 22, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 273,400 |
| Jan 21, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -4.03% | 605,400 |
| Jan 20, 2026 | 120.00 | 124.00 | 119.00 | 124.00 | 124.00 | 3.33% | 848,100 |
| Jan 19, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 277,200 |
| Jan 15, 2026 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0.84% | 195,400 |
| Jan 14, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.83% | 330,500 |
| Jan 13, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 312,000 |
| Jan 12, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 657,300 |
| Jan 9, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 955,700 |
| Jan 8, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 473,600 |
| Jan 7, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.85% | 345,700 |
| Jan 6, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | - | 1,271,200 |
| Jan 5, 2026 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 2.61% | 1,234,700 |
| Jan 2, 2026 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 309,900 |