PT Prima Multi Usaha Indonesia Tbk (IDX:PMUI)
Indonesia · Delayed Price · Currency is IDR 77.00
0.00 (0.00%)
At close: Oct 30, 2026
IDX:PMUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 79.00 | 89.00 | 74.00 | 77.00 | 77.00 | - | 7,496,500 |
| Oct 29, 2026 | 79.00 | 81.00 | 77.00 | 77.00 | 77.00 | -2.53% | 547,100 |
| Oct 28, 2026 | 83.00 | 83.00 | 78.00 | 79.00 | 79.00 | -3.66% | 825,700 |
| Oct 27, 2026 | 83.00 | 88.00 | 78.00 | 82.00 | 82.00 | - | 1,205,900 |
| Oct 26, 2026 | 81.00 | 92.00 | 81.00 | 82.00 | 82.00 | 1.23% | 5,549,000 |
| Oct 23, 2026 | 82.00 | 84.00 | 78.00 | 81.00 | 81.00 | -1.22% | 2,877,800 |
| Oct 22, 2026 | 77.00 | 83.00 | 77.00 | 82.00 | 82.00 | 1.23% | 1,378,300 |
| Oct 21, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | 1.25% | 800,900 |
| Oct 20, 2026 | 70.00 | 84.00 | 70.00 | 80.00 | 80.00 | 6.67% | 1,587,200 |
| Oct 19, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | -6.25% | 1,357,700 |
| Oct 16, 2026 | 81.00 | 88.00 | 80.00 | 80.00 | 80.00 | -14.89% | 5,927,600 |
| Oct 15, 2026 | 96.00 | 97.00 | 92.00 | 94.00 | 94.00 | -2.08% | 2,914,600 |
| Oct 14, 2026 | 98.00 | 104.00 | 93.00 | 96.00 | 96.00 | -1.03% | 8,526,900 |
| Oct 13, 2026 | 95.00 | 99.00 | 95.00 | 97.00 | 97.00 | 1.04% | 577,000 |
| Oct 12, 2026 | 100.00 | 100.00 | 95.00 | 96.00 | 96.00 | -3.03% | 2,913,900 |
| Oct 9, 2026 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 1,893,400 |
| Oct 8, 2026 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 4,165,000 |
| Oct 7, 2026 | 100.00 | 108.00 | 98.00 | 101.00 | 101.00 | 3.06% | 18,483,200 |
| Oct 6, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 1,901,400 |
| Oct 5, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | 1.03% | 1,333,600 |
| Oct 2, 2026 | 101.00 | 101.00 | 96.00 | 97.00 | 97.00 | -3.00% | 2,743,300 |
| Oct 1, 2026 | 96.00 | 112.00 | 95.00 | 100.00 | 100.00 | 4.17% | 18,857,400 |
| Sep 30, 2026 | 97.00 | 102.00 | 96.00 | 96.00 | 96.00 | -1.03% | 1,959,200 |
| Sep 29, 2026 | 92.00 | 101.00 | 91.00 | 97.00 | 97.00 | -1.02% | 4,162,400 |
| Sep 28, 2026 | 102.00 | 102.00 | 94.00 | 98.00 | 98.00 | -4.85% | 4,942,000 |
| Sep 25, 2026 | 114.00 | 123.00 | 103.00 | 103.00 | 103.00 | -9.65% | 45,072,200 |
| Sep 24, 2026 | 105.00 | 124.00 | 104.00 | 114.00 | 114.00 | 9.62% | 78,615,300 |
| Sep 23, 2026 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | - | 1,644,600 |
| Sep 22, 2026 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 1,496,000 |
| Sep 21, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 768,000 |
| Sep 18, 2026 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 0.97% | 2,488,900 |
| Sep 17, 2026 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 409,800 |
| Sep 16, 2026 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 0.98% | 1,854,500 |
| Sep 15, 2026 | 102.00 | 107.00 | 100.00 | 102.00 | 102.00 | -0.97% | 3,885,400 |
| Sep 14, 2026 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | - | 963,300 |
| Sep 11, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | -0.96% | 1,674,400 |
| Sep 10, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 1,794,000 |
| Sep 9, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,826,700 |
| Sep 8, 2026 | 104.00 | 109.00 | 104.00 | 106.00 | 106.00 | 1.92% | 4,917,300 |
| Sep 7, 2026 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | -1.89% | 3,720,400 |
| Sep 4, 2026 | 105.00 | 113.00 | 104.00 | 106.00 | 106.00 | 1.92% | 18,945,200 |
| Sep 3, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.97% | 2,872,700 |
| Sep 2, 2026 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -2.83% | 2,755,500 |
| Sep 1, 2026 | 109.00 | 110.00 | 103.00 | 106.00 | 106.00 | -2.75% | 7,570,700 |
| Aug 31, 2026 | 101.00 | 116.00 | 100.00 | 109.00 | 109.00 | 9.00% | 30,843,000 |
| Aug 28, 2026 | 99.00 | 102.00 | 98.00 | 100.00 | 100.00 | 1.01% | 1,827,200 |
| Aug 27, 2026 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 714,100 |
| Aug 26, 2026 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 1,195,200 |
| Aug 24, 2026 | 100.00 | 102.00 | 96.00 | 99.00 | 99.00 | - | 2,971,500 |
| Aug 21, 2026 | 98.00 | 102.00 | 96.00 | 99.00 | 99.00 | 2.06% | 7,007,200 |