PT Putra Mandiri Jembar Tbk (IDX:PMJS)
Indonesia · Delayed Price · Currency is IDR 104.00
0.00 (3.48%)
Jul 3, 2026, 11:28 AM WIB
IDX:PMJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 100.00 | 104.00 | 100.00 | 104.00 | - | 3.48% | 170,900 |
| Jul 2, 2026 | 103.00 | 106.00 | 102.00 | 104.00 | 100.50 | 1.96% | 369,100 |
| Jul 1, 2026 | 106.00 | 106.00 | 100.00 | 102.00 | 98.57 | -1.92% | 394,000 |
| Jun 30, 2026 | 107.00 | 109.00 | 102.00 | 104.00 | 100.50 | -2.80% | 504,500 |
| Jun 29, 2026 | 106.00 | 109.00 | 103.00 | 107.00 | 103.40 | 1.90% | 282,600 |
| Jun 26, 2026 | 108.00 | 112.00 | 105.00 | 105.00 | 101.47 | -2.78% | 367,700 |
| Jun 25, 2026 | 109.00 | 110.00 | 106.00 | 108.00 | 104.37 | -0.92% | 240,500 |
| Jun 24, 2026 | 109.00 | 120.00 | 105.00 | 109.00 | 105.33 | -0.91% | 573,800 |
| Jun 23, 2026 | 114.00 | 114.00 | 109.00 | 110.00 | 106.30 | -1.79% | 81,600 |
| Jun 22, 2026 | 109.00 | 113.00 | 109.00 | 112.00 | 108.23 | 2.75% | 169,800 |
| Jun 19, 2026 | 108.00 | 111.00 | 108.00 | 109.00 | 105.33 | 0.93% | 57,400 |
| Jun 18, 2026 | 111.00 | 111.00 | 107.00 | 108.00 | 104.37 | - | 72,300 |
| Jun 17, 2026 | 109.00 | 112.00 | 108.00 | 108.00 | 104.37 | -0.92% | 177,600 |
| Jun 15, 2026 | 110.00 | 112.00 | 107.00 | 109.00 | 105.33 | 2.83% | 164,300 |
| Jun 12, 2026 | 106.00 | 112.00 | 105.00 | 106.00 | 102.43 | - | 857,400 |
| Jun 11, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 102.43 | 0.95% | 536,700 |
| Jun 10, 2026 | 105.00 | 108.00 | 103.00 | 105.00 | 101.47 | - | 108,200 |
| Jun 9, 2026 | 113.00 | 113.00 | 97.00 | 105.00 | 101.47 | 7.14% | 366,700 |
| Jun 8, 2026 | 106.00 | 108.00 | 98.00 | 98.00 | 94.70 | -5.77% | 1,276,200 |
| Jun 5, 2026 | 108.00 | 113.00 | 103.00 | 104.00 | 100.50 | -2.80% | 543,100 |
| Jun 4, 2026 | 110.00 | 113.00 | 105.00 | 107.00 | 103.40 | -2.73% | 1,368,800 |
| Jun 3, 2026 | 116.00 | 117.00 | 109.00 | 110.00 | 106.30 | -3.51% | 900,800 |
| Jun 2, 2026 | 113.00 | 117.00 | 112.00 | 114.00 | 110.16 | 0.88% | 926,800 |
| May 29, 2026 | 116.00 | 122.00 | 113.00 | 113.00 | 109.20 | -3.42% | 899,900 |
| May 26, 2026 | 122.00 | 125.00 | 116.00 | 117.00 | 113.06 | -3.31% | 920,900 |
| May 25, 2026 | 116.00 | 133.00 | 112.00 | 121.00 | 116.93 | 8.04% | 3,940,100 |
| May 22, 2026 | 110.00 | 114.00 | 108.00 | 112.00 | 108.23 | -0.88% | 493,800 |
| May 21, 2026 | 115.00 | 120.00 | 109.00 | 113.00 | 109.20 | -2.59% | 1,501,900 |
| May 20, 2026 | 119.00 | 122.00 | 111.00 | 116.00 | 112.10 | -0.85% | 2,401,800 |
| May 19, 2026 | 117.00 | 125.00 | 117.00 | 117.00 | 113.06 | -0.85% | 2,347,600 |
| May 18, 2026 | 124.00 | 124.00 | 116.00 | 118.00 | 114.03 | -4.84% | 2,068,100 |
| May 13, 2026 | 129.00 | 129.00 | 119.00 | 124.00 | 119.83 | -4.62% | 2,162,000 |
| May 12, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 125.63 | 0.78% | 1,814,500 |
| May 11, 2026 | 128.00 | 131.00 | 127.00 | 129.00 | 124.66 | 0.78% | 825,500 |
| May 8, 2026 | 135.00 | 136.00 | 128.00 | 128.00 | 123.69 | -4.48% | 2,415,200 |
| May 7, 2026 | 130.00 | 138.00 | 128.00 | 134.00 | 129.49 | 3.88% | 2,782,000 |
| May 6, 2026 | 127.00 | 131.00 | 127.00 | 129.00 | 124.66 | 1.57% | 823,100 |
| May 5, 2026 | 130.00 | 133.00 | 126.00 | 127.00 | 122.73 | -1.55% | 1,448,100 |
| May 4, 2026 | 133.00 | 133.00 | 129.00 | 129.00 | 124.66 | 0.78% | 878,500 |
| Apr 30, 2026 | 136.00 | 136.00 | 125.00 | 128.00 | 123.69 | -4.48% | 2,524,200 |
| Apr 29, 2026 | 134.00 | 136.00 | 131.00 | 134.00 | 129.49 | - | 1,476,800 |
| Apr 28, 2026 | 135.00 | 139.00 | 133.00 | 134.00 | 129.49 | - | 1,332,300 |
| Apr 27, 2026 | 137.00 | 145.00 | 131.00 | 134.00 | 129.49 | 3.08% | 2,640,200 |
| Apr 24, 2026 | 135.00 | 142.00 | 130.00 | 130.00 | 125.63 | -4.41% | 3,696,400 |
| Apr 23, 2026 | 144.00 | 146.00 | 135.00 | 136.00 | 131.42 | -4.23% | 5,215,000 |
| Apr 22, 2026 | 139.00 | 148.00 | 139.00 | 142.00 | 137.22 | 0.71% | 5,068,000 |
| Apr 21, 2026 | 144.00 | 144.00 | 139.00 | 141.00 | 136.25 | - | 1,696,600 |
| Apr 20, 2026 | 141.00 | 148.00 | 141.00 | 141.00 | 136.25 | -1.40% | 3,052,600 |
| Apr 17, 2026 | 150.00 | 150.00 | 142.00 | 143.00 | 138.19 | -1.38% | 3,718,700 |
| Apr 16, 2026 | 146.00 | 150.00 | 139.00 | 145.00 | 140.12 | -0.68% | 7,141,600 |