PT Putra Mandiri Jembar Tbk (IDX:PMJS)
Indonesia · Delayed Price · Currency is IDR 143.00
-2.00 (-1.38%)
Sep 22, 2026, 3:47 PM WIB
IDX:PMJS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 148.00 | 149.00 | 142.00 | 143.00 | - | -1.38% | 1,103,200 |
| Sep 21, 2026 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.69% | 283,900 |
| Sep 18, 2026 | 145.00 | 147.00 | 144.00 | 144.00 | 144.00 | -0.69% | 405,900 |
| Sep 17, 2026 | 145.00 | 147.00 | 142.00 | 145.00 | 145.00 | 0.69% | 201,100 |
| Sep 16, 2026 | 147.00 | 147.00 | 142.00 | 144.00 | 144.00 | - | 1,016,300 |
| Sep 15, 2026 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 1.41% | 1,000,200 |
| Sep 14, 2026 | 146.00 | 146.00 | 140.00 | 142.00 | 142.00 | -0.70% | 1,681,800 |
| Sep 11, 2026 | 146.00 | 146.00 | 140.00 | 143.00 | 143.00 | -2.05% | 1,634,200 |
| Sep 10, 2026 | 149.00 | 151.00 | 146.00 | 146.00 | 146.00 | -2.01% | 3,220,900 |
| Sep 9, 2026 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | -0.67% | 2,411,200 |
| Sep 8, 2026 | 149.00 | 152.00 | 147.00 | 150.00 | 150.00 | 1.35% | 1,284,300 |
| Sep 7, 2026 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | -0.67% | 1,097,400 |
| Sep 4, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 0.68% | 1,532,800 |
| Sep 3, 2026 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 0.68% | 1,376,100 |
| Sep 2, 2026 | 152.00 | 152.00 | 145.00 | 147.00 | 147.00 | -2.65% | 3,014,800 |
| Sep 1, 2026 | 148.00 | 152.00 | 143.00 | 151.00 | 151.00 | 2.03% | 5,606,500 |
| Aug 31, 2026 | 143.00 | 149.00 | 135.00 | 148.00 | 148.00 | 8.03% | 10,048,100 |
| Aug 28, 2026 | 140.00 | 140.00 | 132.00 | 137.00 | 137.00 | - | 4,154,400 |
| Aug 27, 2026 | 123.00 | 139.00 | 119.00 | 137.00 | 137.00 | 10.48% | 9,179,200 |
| Aug 26, 2026 | 126.00 | 133.00 | 124.00 | 124.00 | 124.00 | - | 5,102,500 |
| Aug 24, 2026 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.80% | 197,700 |
| Aug 21, 2026 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | -0.79% | 767,400 |
| Aug 20, 2026 | 123.00 | 128.00 | 120.00 | 126.00 | 126.00 | 2.44% | 3,114,700 |
| Aug 19, 2026 | 128.00 | 129.00 | 121.00 | 123.00 | 123.00 | -3.91% | 6,103,500 |
| Aug 18, 2026 | 117.00 | 133.00 | 117.00 | 128.00 | 128.00 | 9.40% | 12,738,300 |
| Aug 14, 2026 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 2.63% | 289,600 |
| Aug 13, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 430,400 |
| Aug 12, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 740,700 |
| Aug 11, 2026 | 117.00 | 119.00 | 114.00 | 116.00 | 116.00 | -0.85% | 1,770,800 |
| Aug 10, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -1.68% | 1,558,000 |
| Aug 7, 2026 | 116.00 | 121.00 | 116.00 | 119.00 | 119.00 | 0.85% | 1,817,800 |
| Aug 6, 2026 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | -2.48% | 3,503,400 |
| Aug 5, 2026 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 2.54% | 1,383,200 |
| Aug 4, 2026 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | -2.48% | 2,016,900 |
| Aug 3, 2026 | 119.00 | 123.00 | 113.00 | 121.00 | 121.00 | 4.31% | 3,633,900 |
| Jul 31, 2026 | 109.00 | 128.00 | 107.00 | 116.00 | 116.00 | 8.41% | 15,544,900 |
| Jul 30, 2026 | 110.00 | 112.00 | 106.00 | 107.00 | 107.00 | 0.94% | 583,400 |
| Jul 29, 2026 | 109.00 | 121.00 | 106.00 | 106.00 | 106.00 | -1.85% | 9,757,400 |
| Jul 28, 2026 | 109.00 | 109.00 | 105.00 | 108.00 | 108.00 | -0.92% | 350,400 |
| Jul 27, 2026 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | -0.91% | 155,300 |
| Jul 24, 2026 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 146,300 |
| Jul 23, 2026 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 159,000 |
| Jul 22, 2026 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | -0.90% | 238,300 |
| Jul 21, 2026 | 115.00 | 118.00 | 110.00 | 111.00 | 111.00 | - | 865,600 |
| Jul 20, 2026 | 109.00 | 115.00 | 109.00 | 111.00 | 111.00 | 1.83% | 596,500 |
| Jul 17, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 165,400 |
| Jul 16, 2026 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | - | 345,500 |
| Jul 15, 2026 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 2.83% | 537,800 |
| Jul 14, 2026 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1.92% | 235,700 |
| Jul 13, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 320,400 |