PT Prima Multi Usaha Indonesia Tbk (IDX:PMUI)
Indonesia · Delayed Price · Currency is IDR 128.00
-1.00 (-0.78%)
At close: Feb 27, 2026
IDX:PMUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 128.00 | 132.00 | 126.00 | 129.00 | - | - | 372,000 |
| 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 |
| Jan 20, 2026 | 154.00 | 158.00 | 151.00 | 152.00 | 152.00 | - | 5,267,600 |
| Jan 19, 2026 | 153.00 | 154.00 | 148.00 | 152.00 | 152.00 | 0.66% | 6,502,300 |
| Jan 15, 2026 | 154.00 | 157.00 | 150.00 | 151.00 | 151.00 | -1.31% | 6,562,300 |
| Jan 14, 2026 | 151.00 | 156.00 | 151.00 | 153.00 | 153.00 | -0.65% | 14,124,200 |
| Jan 13, 2026 | 153.00 | 157.00 | 151.00 | 154.00 | 154.00 | 1.32% | 7,452,800 |
| Jan 12, 2026 | 155.00 | 163.00 | 149.00 | 152.00 | 152.00 | -1.30% | 5,131,300 |
| Jan 9, 2026 | 158.00 | 158.00 | 150.00 | 154.00 | 154.00 | - | 6,916,400 |
| Jan 8, 2026 | 154.00 | 160.00 | 149.00 | 154.00 | 154.00 | - | 6,109,000 |
| Jan 7, 2026 | 166.00 | 169.00 | 154.00 | 154.00 | 154.00 | -7.23% | 8,550,700 |
| Jan 6, 2026 | 156.00 | 172.00 | 152.00 | 166.00 | 166.00 | 5.06% | 19,683,500 |
| Jan 5, 2026 | 169.00 | 169.00 | 156.00 | 158.00 | 158.00 | -6.51% | 14,751,600 |
| Jan 2, 2026 | 156.00 | 178.00 | 156.00 | 169.00 | 169.00 | 8.33% | 35,330,200 |
| Dec 30, 2025 | 159.00 | 164.00 | 154.00 | 156.00 | 156.00 | 0.65% | 22,912,700 |
| Dec 29, 2025 | 144.00 | 163.00 | 144.00 | 155.00 | 155.00 | 7.64% | 41,103,300 |
| Dec 24, 2025 | 142.00 | 146.00 | 141.00 | 144.00 | 144.00 | 1.41% | 13,771,800 |
| Dec 23, 2025 | 141.00 | 142.00 | 138.00 | 142.00 | 142.00 | - | 2,963,400 |
| Dec 22, 2025 | 137.00 | 145.00 | 135.00 | 142.00 | 142.00 | 3.65% | 8,664,500 |
| Dec 19, 2025 | 140.00 | 142.00 | 135.00 | 137.00 | 137.00 | -2.14% | 4,035,800 |
| Dec 18, 2025 | 144.00 | 144.00 | 138.00 | 140.00 | 140.00 | -0.71% | 2,475,200 |
| Dec 17, 2025 | 138.00 | 144.00 | 132.00 | 141.00 | 141.00 | 2.17% | 15,412,900 |
| Dec 16, 2025 | 142.00 | 142.00 | 135.00 | 138.00 | 138.00 | - | 4,132,800 |
| Dec 15, 2025 | 134.00 | 142.00 | 128.00 | 138.00 | 138.00 | - | 9,797,500 |
| Dec 12, 2025 | 136.00 | 139.00 | 122.00 | 138.00 | 138.00 | -0.72% | 37,399,600 |
| Dec 11, 2025 | 148.00 | 148.00 | 136.00 | 139.00 | 139.00 | -6.08% | 14,405,800 |