PT Putra Mandiri Jembar Tbk (IDX:PMJS)
Indonesia · Delayed Price · Currency is IDR 118.00
-2.00 (-1.69%)
Nov 7, 2025, 3:25 PM WIB
IDX:PMJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 237,900 |
| Oct 29, 2025 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 60,000 |
| Oct 28, 2025 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 333,500 |
| 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% | 185,700 |
| 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% | 32,300 |
| 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 | - | 180,400 |
| 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% | 69,500 |
| 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 |
| Sep 26, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.83% | 372,500 |
| Sep 25, 2025 | 120.00 | 129.00 | 118.00 | 120.00 | 120.00 | 0.84% | 1,007,400 |
| Sep 24, 2025 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | -0.83% | 133,400 |
| Sep 23, 2025 | 118.00 | 122.00 | 117.00 | 120.00 | 120.00 | 0.84% | 293,100 |
| Sep 22, 2025 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | 173,400 |
| Sep 19, 2025 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 0.85% | 391,800 |
| Sep 18, 2025 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | -0.84% | 751,100 |
| Sep 17, 2025 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 0.85% | 266,500 |
| Sep 16, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 200,800 |
| Sep 15, 2025 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | 475,500 |
| Sep 12, 2025 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 193,000 |
| Sep 11, 2025 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | -1.65% | 570,100 |
| Sep 10, 2025 | 119.00 | 124.00 | 119.00 | 121.00 | 121.00 | 1.68% | 2,086,900 |
| Sep 9, 2025 | 117.00 | 121.00 | 116.00 | 119.00 | 119.00 | 1.71% | 129,500 |
| Sep 8, 2025 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 163,500 |
| Sep 4, 2025 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 241,200 |
| Sep 3, 2025 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 207,500 |
| Sep 2, 2025 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | - | 567,400 |
| Sep 1, 2025 | 116.00 | 125.00 | 114.00 | 119.00 | 119.00 | 0.85% | 1,938,300 |
| Aug 29, 2025 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | -0.84% | 694,700 |