PT Prima Multi Usaha Indonesia Tbk (IDX:PMUI)
Indonesia · Delayed Price · Currency is IDR 105.00
+1.00 (0.96%)
At close: Sep 21, 2026
IDX:PMUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | - | 0.96% | 514,900 |
| 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 |
| Aug 20, 2026 | 98.00 | 98.00 | 95.00 | 97.00 | 97.00 | 1.04% | 2,850,800 |
| Aug 19, 2026 | 99.00 | 100.00 | 96.00 | 96.00 | 96.00 | -3.03% | 3,854,200 |
| Aug 18, 2026 | 96.00 | 100.00 | 93.00 | 99.00 | 99.00 | 3.13% | 4,931,000 |
| Aug 14, 2026 | 96.00 | 104.00 | 95.00 | 96.00 | 96.00 | - | 16,998,800 |
| Aug 13, 2026 | 97.00 | 102.00 | 96.00 | 96.00 | 96.00 | -1.03% | 5,519,100 |
| Aug 12, 2026 | 98.00 | 98.00 | 95.00 | 97.00 | 97.00 | - | 907,600 |
| 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 |