PT Prima Multi Usaha Indonesia Tbk (IDX:PMUI)
Indonesia · Delayed Price · Currency is IDR 105.00
-2.00 (-1.87%)
At close: Apr 10, 2026
IDX:PMUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 107.00 | 109.00 | 100.00 | 105.00 | 105.00 | -1.87% | 7,043,100 |
| Apr 9, 2026 | 91.00 | 118.00 | 91.00 | 107.00 | 107.00 | 17.58% | 35,561,300 |
| Apr 8, 2026 | 90.00 | 94.00 | 90.00 | 91.00 | 91.00 | 1.11% | 2,292,300 |
| Apr 7, 2026 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 1,464,900 |
| Apr 6, 2026 | 92.00 | 97.00 | 90.00 | 91.00 | 91.00 | -1.09% | 2,251,200 |
| Apr 2, 2026 | 92.00 | 118.00 | 91.00 | 92.00 | 92.00 | -1.08% | 24,895,700 |
| Apr 1, 2026 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | - | 540,700 |
| Mar 31, 2026 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | - | 398,000 |
| Mar 30, 2026 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | - | 716,800 |
| Mar 27, 2026 | 96.00 | 96.00 | 92.00 | 93.00 | 93.00 | -1.06% | 635,700 |
| Mar 26, 2026 | 97.00 | 97.00 | 93.00 | 94.00 | 94.00 | -1.05% | 435,700 |
| Mar 25, 2026 | 93.00 | 98.00 | 91.00 | 95.00 | 95.00 | - | 1,297,100 |
| Mar 17, 2026 | 95.00 | 98.00 | 91.00 | 95.00 | 95.00 | - | 1,581,400 |
| Mar 16, 2026 | 89.00 | 95.00 | 79.00 | 95.00 | 95.00 | 6.74% | 2,227,200 |
| Mar 13, 2026 | 95.00 | 95.00 | 81.00 | 89.00 | 89.00 | -6.32% | 3,207,900 |
| Mar 12, 2026 | 97.00 | 98.00 | 94.00 | 95.00 | 95.00 | - | 551,700 |
| Mar 11, 2026 | 96.00 | 105.00 | 93.00 | 95.00 | 95.00 | -1.04% | 3,866,500 |
| Mar 10, 2026 | 95.00 | 97.00 | 92.00 | 96.00 | 96.00 | 1.05% | 1,550,700 |
| Mar 9, 2026 | 100.00 | 100.00 | 90.00 | 95.00 | 95.00 | -6.86% | 2,421,600 |
| Mar 6, 2026 | 110.00 | 113.00 | 95.00 | 102.00 | 102.00 | -7.27% | 2,115,100 |
| Mar 5, 2026 | 111.00 | 116.00 | 107.00 | 110.00 | 110.00 | 0.92% | 475,500 |
| Mar 4, 2026 | 119.00 | 119.00 | 102.00 | 109.00 | 109.00 | -8.40% | 2,264,100 |
| Mar 3, 2026 | 123.00 | 123.00 | 117.00 | 119.00 | 119.00 | -3.25% | 1,992,100 |
| Mar 2, 2026 | 122.00 | 129.00 | 120.00 | 123.00 | 123.00 | -4.65% | 1,625,200 |
| Feb 27, 2026 | 129.00 | 132.00 | 126.00 | 129.00 | 129.00 | - | 806,000 |
| Feb 26, 2026 | 133.00 | 133.00 | 127.00 | 129.00 | 129.00 | -2.27% | 2,208,900 |
| Feb 25, 2026 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 1,275,500 |
| Feb 24, 2026 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | -2.22% | 1,867,200 |
| Feb 23, 2026 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | - | 969,400 |
| Feb 20, 2026 | 134.00 | 137.00 | 132.00 | 135.00 | 135.00 | - | 2,175,500 |
| Feb 19, 2026 | 138.00 | 138.00 | 132.00 | 135.00 | 135.00 | -1.46% | 5,728,200 |
| Feb 18, 2026 | 140.00 | 141.00 | 135.00 | 137.00 | 137.00 | 2.24% | 4,066,300 |
| Feb 13, 2026 | 134.00 | 143.00 | 132.00 | 134.00 | 134.00 | - | 6,157,600 |
| Feb 12, 2026 | 136.00 | 139.00 | 133.00 | 134.00 | 134.00 | -0.74% | 956,500 |
| Feb 11, 2026 | 136.00 | 143.00 | 131.00 | 135.00 | 135.00 | 1.50% | 2,880,600 |
| Feb 10, 2026 | 130.00 | 142.00 | 127.00 | 133.00 | 133.00 | 2.31% | 2,632,000 |
| Feb 9, 2026 | 130.00 | 134.00 | 125.00 | 130.00 | 130.00 | - | 2,508,600 |
| Feb 6, 2026 | 128.00 | 137.00 | 127.00 | 130.00 | 130.00 | -1.52% | 1,312,900 |
| Feb 5, 2026 | 135.00 | 136.00 | 129.00 | 132.00 | 132.00 | -2.22% | 1,072,300 |
| Feb 4, 2026 | 136.00 | 137.00 | 132.00 | 135.00 | 135.00 | -0.74% | 484,400 |
| Feb 3, 2026 | 132.00 | 139.00 | 128.00 | 136.00 | 136.00 | 2.26% | 1,582,600 |
| Feb 2, 2026 | 136.00 | 139.00 | 128.00 | 133.00 | 133.00 | -5.67% | 2,031,300 |
| Jan 30, 2026 | 130.00 | 141.00 | 130.00 | 141.00 | 141.00 | 8.46% | 3,722,100 |
| Jan 29, 2026 | 134.00 | 134.00 | 114.00 | 130.00 | 130.00 | -2.99% | 6,834,900 |
| Jan 28, 2026 | 146.00 | 146.00 | 132.00 | 134.00 | 134.00 | -8.22% | 3,894,600 |
| Jan 27, 2026 | 146.00 | 148.00 | 142.00 | 146.00 | 146.00 | - | 2,332,400 |
| Jan 26, 2026 | 145.00 | 148.00 | 143.00 | 146.00 | 146.00 | 0.69% | 2,006,700 |
| Jan 23, 2026 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | -3.33% | 2,541,300 |
| Jan 22, 2026 | 147.00 | 151.00 | 142.00 | 150.00 | 150.00 | 2.04% | 3,344,100 |
| Jan 21, 2026 | 152.00 | 152.00 | 146.00 | 147.00 | 147.00 | -3.29% | 5,320,100 |