PT Prima Multi Usaha Indonesia Tbk (IDX:PMUI)
Indonesia · Delayed Price · Currency is IDR 80.00
-6.00 (-6.98%)
At close: May 22, 2026
IDX:PMUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 86.00 | 88.00 | 74.00 | 79.00 | - | -2.47% | 5,284,900 |
| 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 |
| May 5, 2026 | 106.00 | 108.00 | 104.00 | 107.00 | 100.78 | 1.90% | 988,100 |
| May 4, 2026 | 104.00 | 107.00 | 103.00 | 105.00 | 98.90 | 0.96% | 1,015,600 |
| Apr 30, 2026 | 104.00 | 106.00 | 100.00 | 104.00 | 97.95 | - | 1,115,300 |
| Apr 29, 2026 | 102.00 | 110.00 | 100.00 | 104.00 | 97.95 | 2.97% | 1,876,700 |
| Apr 28, 2026 | 104.00 | 105.00 | 99.00 | 101.00 | 95.13 | -0.98% | 2,555,100 |
| Apr 27, 2026 | 101.00 | 123.00 | 101.00 | 102.00 | 96.07 | 0.99% | 18,074,000 |
| Apr 24, 2026 | 109.00 | 109.00 | 101.00 | 101.00 | 95.13 | -6.48% | 1,600,900 |
| Apr 23, 2026 | 109.00 | 112.00 | 108.00 | 108.00 | 101.72 | -0.92% | 1,922,900 |
| Apr 22, 2026 | 108.00 | 111.00 | 106.00 | 109.00 | 102.66 | 0.93% | 1,644,600 |
| Apr 21, 2026 | 107.00 | 110.00 | 105.00 | 108.00 | 101.72 | 0.93% | 1,718,600 |
| Apr 20, 2026 | 107.00 | 108.00 | 104.00 | 107.00 | 100.78 | - | 1,140,700 |
| Apr 17, 2026 | 110.00 | 112.00 | 107.00 | 107.00 | 100.78 | - | 4,287,400 |
| Apr 16, 2026 | 105.00 | 111.00 | 102.00 | 107.00 | 100.78 | 2.88% | 6,668,600 |
| Apr 15, 2026 | 106.00 | 106.00 | 100.00 | 104.00 | 97.95 | - | 2,133,600 |
| Apr 14, 2026 | 102.00 | 108.00 | 101.00 | 104.00 | 97.95 | 1.96% | 3,227,500 |
| Apr 13, 2026 | 104.00 | 105.00 | 101.00 | 102.00 | 96.07 | -2.86% | 1,606,000 |
| Apr 10, 2026 | 107.00 | 109.00 | 100.00 | 105.00 | 98.90 | -1.87% | 7,043,100 |
| Apr 9, 2026 | 91.00 | 118.00 | 91.00 | 107.00 | 100.78 | 17.58% | 35,561,300 |
| Apr 8, 2026 | 90.00 | 94.00 | 90.00 | 91.00 | 85.71 | 1.11% | 2,292,300 |
| Apr 7, 2026 | 92.00 | 93.00 | 89.00 | 90.00 | 84.77 | -1.10% | 1,464,900 |
| Apr 6, 2026 | 92.00 | 97.00 | 90.00 | 91.00 | 85.71 | -1.09% | 2,251,200 |
| Apr 2, 2026 | 92.00 | 118.00 | 91.00 | 92.00 | 86.65 | -1.08% | 24,895,700 |
| Apr 1, 2026 | 93.00 | 95.00 | 93.00 | 93.00 | 87.59 | - | 540,700 |
| Mar 31, 2026 | 94.00 | 96.00 | 92.00 | 93.00 | 87.59 | - | 398,000 |
| Mar 30, 2026 | 94.00 | 94.00 | 91.00 | 93.00 | 87.59 | - | 716,800 |
| Mar 27, 2026 | 96.00 | 96.00 | 92.00 | 93.00 | 87.59 | -1.06% | 635,700 |
| Mar 26, 2026 | 97.00 | 97.00 | 93.00 | 94.00 | 88.53 | -1.05% | 435,700 |
| Mar 25, 2026 | 93.00 | 98.00 | 91.00 | 95.00 | 89.48 | - | 1,297,100 |
| Mar 17, 2026 | 95.00 | 98.00 | 91.00 | 95.00 | 89.48 | - | 1,581,400 |
| Mar 16, 2026 | 89.00 | 95.00 | 79.00 | 95.00 | 89.48 | 6.74% | 2,227,200 |
| Mar 13, 2026 | 95.00 | 95.00 | 81.00 | 89.00 | 83.83 | -6.32% | 3,207,900 |
| Mar 12, 2026 | 97.00 | 98.00 | 94.00 | 95.00 | 89.48 | - | 551,700 |
| Mar 11, 2026 | 96.00 | 105.00 | 93.00 | 95.00 | 89.48 | -1.04% | 3,866,500 |
| Mar 10, 2026 | 95.00 | 97.00 | 92.00 | 96.00 | 90.42 | 1.05% | 1,550,700 |
| Mar 9, 2026 | 100.00 | 100.00 | 90.00 | 95.00 | 89.48 | -6.86% | 2,421,600 |
| Mar 6, 2026 | 110.00 | 113.00 | 95.00 | 102.00 | 96.07 | -7.27% | 2,115,100 |
| Mar 5, 2026 | 111.00 | 116.00 | 107.00 | 110.00 | 103.60 | 0.92% | 475,500 |
| Mar 4, 2026 | 119.00 | 119.00 | 102.00 | 109.00 | 102.66 | -8.40% | 2,264,200 |
| Mar 3, 2026 | 123.00 | 123.00 | 117.00 | 119.00 | 112.08 | -3.25% | 1,992,100 |