PT Putra Mandiri Jembar Tbk (IDX:PMJS)
Indonesia · Delayed Price · Currency is IDR 115.00
-1.00 (-0.86%)
Aug 12, 2026, 4:00 PM WIB
IDX:PMJS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | - | -0.86% | 749,400 |
| 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 |
| Jul 10, 2026 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 295,200 |
| Jul 9, 2026 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 327,700 |
| Jul 8, 2026 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 193,300 |
| Jul 7, 2026 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 328,600 |
| Jul 6, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 326,900 |
| Jul 3, 2026 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 2.49% | 246,200 |
| 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 |