PT Prima Multi Usaha Indonesia Tbk (IDX:PMUI)
Indonesia · Delayed Price · Currency is IDR 85.00
-1.00 (-1.16%)
Last updated: Jul 23, 2026, 2:50 PM WIB
IDX:PMUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 73.00 | 73.00 | 66.00 | 68.00 | 68.00 | -5.56% | 8,200,000 |
| May 29, 2026 | 84.00 | 84.00 | 72.00 | 72.00 | 72.00 | -14.29% | 31,529,000 |
| May 26, 2026 | 81.00 | 100.00 | 80.00 | 84.00 | 84.00 | 5.00% | 12,035,200 |
| May 25, 2026 | 78.00 | 83.00 | 77.00 | 80.00 | 80.00 | 3.90% | 2,212,500 |
| May 22, 2026 | 86.00 | 88.00 | 74.00 | 77.00 | 77.00 | -4.94% | 7,293,200 |
| May 21, 2026 | 99.00 | 99.00 | 86.00 | 86.00 | 81.00 | -13.13% | 2,094,500 |
| May 20, 2026 | 100.00 | 101.00 | 97.00 | 99.00 | 93.24 | 1.02% | 824,800 |
| May 19, 2026 | 97.00 | 103.00 | 96.00 | 98.00 | 92.30 | 1.03% | 1,740,300 |
| May 18, 2026 | 102.00 | 102.00 | 90.00 | 97.00 | 91.36 | -3.00% | 1,343,800 |
| May 13, 2026 | 101.00 | 105.00 | 100.00 | 100.00 | 94.19 | -0.99% | 985,400 |
| May 12, 2026 | 104.00 | 106.00 | 100.00 | 101.00 | 95.13 | -2.88% | 474,500 |
| May 11, 2026 | 101.00 | 108.00 | 101.00 | 104.00 | 97.95 | 0.97% | 930,100 |
| May 8, 2026 | 107.00 | 107.00 | 102.00 | 103.00 | 97.01 | -0.96% | 801,400 |
| May 7, 2026 | 105.00 | 107.00 | 104.00 | 104.00 | 97.95 | -0.95% | 665,800 |
| May 6, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 98.90 | -1.87% | 581,500 |