PT Putra Mandiri Jembar Tbk (IDX:PMJS)
Indonesia · Delayed Price · Currency is IDR 110.00
-4.00 (-3.51%)
Jun 3, 2026, 4:09 PM WIB
IDX:PMJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 116.00 | 117.00 | 110.00 | 111.00 | - | -2.63% | 350,400 |
| Jun 2, 2026 | 113.00 | 117.00 | 112.00 | 114.00 | 114.00 | 0.88% | 926,800 |
| May 29, 2026 | 116.00 | 122.00 | 113.00 | 113.00 | 113.00 | -3.42% | 899,900 |
| May 26, 2026 | 122.00 | 125.00 | 116.00 | 117.00 | 117.00 | -3.31% | 920,900 |
| May 25, 2026 | 116.00 | 133.00 | 112.00 | 121.00 | 121.00 | 8.04% | 3,940,100 |
| May 22, 2026 | 110.00 | 114.00 | 108.00 | 112.00 | 112.00 | -0.88% | 493,800 |
| May 21, 2026 | 115.00 | 120.00 | 109.00 | 113.00 | 113.00 | -2.59% | 1,501,900 |
| May 20, 2026 | 119.00 | 122.00 | 111.00 | 116.00 | 116.00 | -0.85% | 2,401,800 |
| May 19, 2026 | 117.00 | 125.00 | 117.00 | 117.00 | 117.00 | -0.85% | 2,347,600 |
| May 18, 2026 | 124.00 | 124.00 | 116.00 | 118.00 | 118.00 | -4.84% | 2,068,100 |
| May 13, 2026 | 129.00 | 129.00 | 119.00 | 124.00 | 124.00 | -4.62% | 2,162,000 |
| May 12, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 0.78% | 1,814,500 |
| May 11, 2026 | 128.00 | 131.00 | 127.00 | 129.00 | 129.00 | 0.78% | 825,500 |
| May 8, 2026 | 135.00 | 136.00 | 128.00 | 128.00 | 128.00 | -4.48% | 2,415,200 |
| May 7, 2026 | 130.00 | 138.00 | 128.00 | 134.00 | 134.00 | 3.88% | 2,782,000 |
| May 6, 2026 | 127.00 | 131.00 | 127.00 | 129.00 | 129.00 | 1.57% | 823,100 |
| May 5, 2026 | 130.00 | 133.00 | 126.00 | 127.00 | 127.00 | -1.55% | 1,448,100 |
| May 4, 2026 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | 0.78% | 878,500 |
| Apr 30, 2026 | 136.00 | 136.00 | 125.00 | 128.00 | 128.00 | -4.48% | 2,524,200 |
| Apr 29, 2026 | 134.00 | 136.00 | 131.00 | 134.00 | 134.00 | - | 1,476,800 |
| Apr 28, 2026 | 135.00 | 139.00 | 133.00 | 134.00 | 134.00 | - | 1,332,300 |
| Apr 27, 2026 | 137.00 | 145.00 | 131.00 | 134.00 | 134.00 | 3.08% | 2,640,200 |
| Apr 24, 2026 | 135.00 | 142.00 | 130.00 | 130.00 | 130.00 | -4.41% | 3,696,400 |
| Apr 23, 2026 | 144.00 | 146.00 | 135.00 | 136.00 | 136.00 | -4.23% | 5,215,000 |
| Apr 22, 2026 | 139.00 | 148.00 | 139.00 | 142.00 | 142.00 | 0.71% | 5,068,000 |
| Apr 21, 2026 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | - | 1,696,600 |
| Apr 20, 2026 | 141.00 | 148.00 | 141.00 | 141.00 | 141.00 | -1.40% | 3,052,600 |
| Apr 17, 2026 | 150.00 | 150.00 | 142.00 | 143.00 | 143.00 | -1.38% | 3,718,700 |
| Apr 16, 2026 | 146.00 | 150.00 | 139.00 | 145.00 | 145.00 | -0.68% | 7,141,600 |
| Apr 15, 2026 | 159.00 | 160.00 | 144.00 | 146.00 | 146.00 | -8.18% | 30,144,300 |
| Apr 14, 2026 | 144.00 | 159.00 | 135.00 | 159.00 | 159.00 | 11.97% | 45,127,500 |
| Apr 13, 2026 | 150.00 | 150.00 | 130.00 | 142.00 | 142.00 | -6.58% | 13,049,700 |
| Apr 10, 2026 | 158.00 | 161.00 | 148.00 | 152.00 | 152.00 | -1.94% | 15,567,200 |
| Apr 9, 2026 | 161.00 | 170.00 | 146.00 | 155.00 | 155.00 | -2.52% | 19,874,100 |
| Apr 8, 2026 | 169.00 | 194.00 | 148.00 | 159.00 | 159.00 | 5.30% | 109,451,800 |
| Apr 7, 2026 | 140.00 | 151.00 | 126.00 | 151.00 | 151.00 | 34.82% | 64,449,900 |
| Apr 6, 2026 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 0.90% | 62,700 |
| Apr 2, 2026 | 113.00 | 119.00 | 111.00 | 111.00 | 111.00 | -2.63% | 112,400 |
| Apr 1, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 66,900 |
| Mar 31, 2026 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 0.88% | 7,700 |
| Mar 30, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 49,600 |
| Mar 27, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 56,700 |
| Mar 26, 2026 | 117.00 | 117.00 | 111.00 | 113.00 | 113.00 | -0.88% | 608,100 |
| Mar 25, 2026 | 111.00 | 119.00 | 111.00 | 114.00 | 114.00 | 4.59% | 2,330,800 |
| Mar 17, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | 20,200 |
| Mar 16, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 2.86% | 23,600 |
| Mar 13, 2026 | 109.00 | 111.00 | 105.00 | 105.00 | 105.00 | -3.67% | 120,600 |
| Mar 12, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 47,100 |
| Mar 11, 2026 | 110.00 | 110.00 | 106.00 | 110.00 | 110.00 | - | 20,500 |
| Mar 10, 2026 | 111.00 | 111.00 | 106.00 | 110.00 | 110.00 | - | 33,900 |