PT Prima Multi Usaha Indonesia Tbk (IDX:PMUI)
Indonesia · Delayed Price · Currency is IDR 97.00
0.00 (0.00%)
Last updated: Aug 12, 2026, 2:43 PM WIB
IDX:PMUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 97.00 | 98.00 | 95.00 | 97.00 | - | - | 190,900 |
| Aug 11, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | -2.02% | 1,804,700 |
| Aug 10, 2026 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 2,020,900 |
| Aug 7, 2026 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 3,409,900 |
| Aug 6, 2026 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.00% | 3,476,700 |
| Aug 5, 2026 | 96.00 | 106.00 | 95.00 | 100.00 | 100.00 | 4.17% | 20,214,400 |
| Aug 4, 2026 | 97.00 | 98.00 | 92.00 | 96.00 | 96.00 | -1.03% | 8,606,900 |
| Aug 3, 2026 | 96.00 | 111.00 | 92.00 | 97.00 | 97.00 | 2.11% | 64,378,500 |
| Jul 31, 2026 | 84.00 | 110.00 | 83.00 | 95.00 | 95.00 | 14.46% | 158,825,100 |
| Jul 30, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 1,292,700 |
| Jul 29, 2026 | 87.00 | 87.00 | 83.00 | 84.00 | 84.00 | -1.18% | 2,297,700 |
| Jul 28, 2026 | 84.00 | 89.00 | 83.00 | 85.00 | 85.00 | - | 5,001,600 |
| Jul 27, 2026 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 629,400 |
| Jul 24, 2026 | 85.00 | 85.00 | 82.00 | 85.00 | 85.00 | - | 5,526,800 |
| Jul 23, 2026 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 4,641,800 |
| Jul 22, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 2,118,100 |
| Jul 21, 2026 | 85.00 | 87.00 | 83.00 | 86.00 | 86.00 | 1.18% | 3,552,800 |
| Jul 20, 2026 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 2,916,800 |
| Jul 17, 2026 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1.19% | 4,404,900 |
| Jul 16, 2026 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 3,838,600 |
| Jul 15, 2026 | 82.00 | 87.00 | 82.00 | 83.00 | 83.00 | - | 7,061,400 |
| Jul 14, 2026 | 81.00 | 83.00 | 80.00 | 83.00 | 83.00 | 1.22% | 1,166,900 |
| Jul 13, 2026 | 82.00 | 83.00 | 79.00 | 82.00 | 82.00 | - | 2,467,900 |
| Jul 10, 2026 | 83.00 | 88.00 | 81.00 | 82.00 | 82.00 | -1.20% | 9,559,000 |
| Jul 9, 2026 | 81.00 | 84.00 | 81.00 | 83.00 | 83.00 | - | 2,685,600 |
| Jul 8, 2026 | 85.00 | 86.00 | 81.00 | 83.00 | 83.00 | -2.35% | 2,918,300 |
| Jul 7, 2026 | 81.00 | 88.00 | 80.00 | 85.00 | 85.00 | 6.25% | 15,208,400 |
| Jul 6, 2026 | 79.00 | 82.00 | 79.00 | 80.00 | 80.00 | 1.27% | 3,018,100 |
| Jul 3, 2026 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | -1.25% | 4,635,200 |
| Jul 2, 2026 | 80.00 | 85.00 | 78.00 | 80.00 | 80.00 | 1.27% | 11,665,400 |
| Jul 1, 2026 | 84.00 | 88.00 | 79.00 | 79.00 | 79.00 | -3.66% | 18,458,900 |
| Jun 30, 2026 | 91.00 | 112.00 | 80.00 | 82.00 | 82.00 | -8.89% | 234,678,100 |
| Jun 29, 2026 | 77.00 | 99.00 | 77.00 | 90.00 | 90.00 | 16.88% | 97,513,400 |
| Jun 26, 2026 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | - | 323,600 |
| Jun 25, 2026 | 76.00 | 80.00 | 73.00 | 77.00 | 77.00 | 2.67% | 1,369,700 |
| Jun 24, 2026 | 81.00 | 83.00 | 75.00 | 75.00 | 75.00 | -7.41% | 996,200 |
| Jun 23, 2026 | 80.00 | 84.00 | 79.00 | 81.00 | 81.00 | 1.25% | 1,657,900 |
| Jun 22, 2026 | 79.00 | 86.00 | 78.00 | 80.00 | 80.00 | 1.27% | 3,585,000 |
| Jun 19, 2026 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 1,231,000 |
| Jun 18, 2026 | 80.00 | 83.00 | 76.00 | 78.00 | 78.00 | -1.27% | 4,115,000 |
| Jun 17, 2026 | 79.00 | 90.00 | 73.00 | 79.00 | 79.00 | 1.28% | 17,813,900 |
| Jun 15, 2026 | 68.00 | 90.00 | 68.00 | 78.00 | 78.00 | 14.71% | 27,504,900 |
| Jun 12, 2026 | 65.00 | 70.00 | 65.00 | 68.00 | 68.00 | 4.62% | 2,309,400 |
| Jun 11, 2026 | 67.00 | 69.00 | 63.00 | 65.00 | 65.00 | -2.99% | 2,083,600 |
| Jun 10, 2026 | 67.00 | 70.00 | 65.00 | 67.00 | 67.00 | 3.08% | 3,642,900 |
| Jun 9, 2026 | 60.00 | 68.00 | 60.00 | 65.00 | 65.00 | 8.33% | 3,335,100 |
| Jun 8, 2026 | 68.00 | 68.00 | 59.00 | 60.00 | 60.00 | -11.76% | 4,146,300 |
| Jun 5, 2026 | 67.00 | 69.00 | 61.00 | 68.00 | 68.00 | 1.49% | 3,652,000 |
| Jun 4, 2026 | 75.00 | 75.00 | 67.00 | 67.00 | 67.00 | -14.10% | 28,019,000 |
| Jun 3, 2026 | 69.00 | 91.00 | 66.00 | 78.00 | 78.00 | 14.71% | 123,393,800 |