PT Putra Mandiri Jembar Tbk (IDX:PMJS)
Indonesia · Delayed Price · Currency is IDR 116.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:PMJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.00 | 118.00 | 114.00 | 116.00 | - | - | 326,600 |
| Dec 4, 2025 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 365,600 |
| Dec 3, 2025 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 14,200 |
| Dec 2, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 59,000 |
| Dec 1, 2025 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | - | 263,600 |
| Nov 28, 2025 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 144,800 |
| Nov 27, 2025 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | - | 205,700 |
| Nov 26, 2025 | 115.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.75% | 83,000 |
| Nov 25, 2025 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | -1.72% | 382,200 |
| Nov 24, 2025 | 117.00 | 117.00 | 112.00 | 116.00 | 116.00 | -0.85% | 1,386,900 |
| Nov 21, 2025 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | -0.85% | 386,100 |
| Nov 20, 2025 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 0.85% | 332,700 |
| Nov 19, 2025 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 0.86% | 126,900 |
| Nov 18, 2025 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.85% | 209,700 |
| Nov 17, 2025 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 163,600 |
| Nov 14, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | 86,300 |
| Nov 13, 2025 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 134,100 |
| Nov 12, 2025 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | - | 49,800 |
| Nov 11, 2025 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | - | 94,800 |
| Nov 10, 2025 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 104,500 |
| Nov 7, 2025 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 40,000 |
| Nov 6, 2025 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 216,300 |
| Nov 5, 2025 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 0.86% | 636,300 |
| Nov 4, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | 100,600 |
| Nov 3, 2025 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | -0.84% | 105,300 |
| Oct 31, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 145,300 |
| Oct 30, 2025 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 0.85% | 233,400 |
| Oct 29, 2025 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 58,000 |
| Oct 28, 2025 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 316,600 |
| Oct 27, 2025 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -3.36% | 284,200 |
| Oct 24, 2025 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.71% | 11,700 |
| Oct 23, 2025 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | - | 48,400 |
| Oct 22, 2025 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -2.50% | 34,500 |
| Oct 21, 2025 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 3.45% | 107,700 |
| Oct 20, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 170,200 |
| Oct 17, 2025 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | -0.85% | 18,200 |
| Oct 16, 2025 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 1.72% | 40,900 |
| Oct 15, 2025 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | -0.85% | 31,100 |
| Oct 14, 2025 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | -0.85% | 148,700 |
| Oct 13, 2025 | 118.00 | 118.00 | 114.00 | 118.00 | 118.00 | - | 705,900 |
| Oct 10, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 48,700 |
| Oct 9, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 146,300 |
| Oct 8, 2025 | 118.00 | 122.00 | 118.00 | 118.00 | 118.00 | - | 141,600 |
| Oct 7, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 168,200 |
| Oct 6, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 52,100 |
| Oct 3, 2025 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 68,600 |
| Oct 2, 2025 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 74,500 |
| Oct 1, 2025 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 185,600 |
| Sep 30, 2025 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 234,500 |
| Sep 29, 2025 | 119.00 | 122.00 | 117.00 | 120.00 | 120.00 | 0.84% | 189,000 |