PT Putra Mandiri Jembar Tbk(ID:PMJS)
Rp123.00-1.00 (-0.81%)
ID:PMJS
PT Putra Mandiri Jembar Tbk historical prices
Rp123.00
At close:-1.00 (-0.81%)
PT Putra Mandiri Jembar Tbk (PMJS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | 78,600 | 0.04 |
| Nov 10, 2026 | 121.00 | 126.00 | 120.00 | 124.00 | 124.00 | -0.80% | 557,700 | 0.32 |
| Nov 09, 2026 | 125.00 | 128.00 | 121.00 | 121.00 | 121.00 | -3.20% | 918,500 | 0.52 |
| Nov 06, 2026 | 122.00 | 128.00 | 122.00 | 125.00 | 125.00 | -3.10% | 113,200 | 0.06 |
| Nov 05, 2026 | 128.00 | 134.00 | 122.00 | 129.00 | 129.00 | +2.38% | 501,300 | 0.28 |
| Nov 04, 2026 | 126.00 | 129.00 | 126.00 | 126.00 | 126.00 | 0.00% | 234,700 | 0.13 |
| Nov 03, 2026 | 133.00 | 139.00 | 124.00 | 126.00 | 126.00 | -5.26% | 1,719,600 | 0.93 |
| Nov 02, 2026 | 135.00 | 137.00 | 130.00 | 133.00 | 133.00 | -1.48% | 956,400 | 0.51 |
| Oct 30, 2026 | 141.00 | 142.00 | 135.00 | 135.00 | 135.00 | -4.26% | 714,700 | 0.38 |
| Oct 29, 2026 | 148.00 | 148.00 | 140.00 | 141.00 | 141.00 | -4.08% | 732,900 | 0.38 |
| Oct 28, 2026 | 143.00 | 149.00 | 139.00 | 147.00 | 147.00 | +4.26% | 1,633,700 | 0.76 |
| Oct 27, 2026 | 146.00 | 150.00 | 140.00 | 141.00 | 141.00 | -1.40% | 1,705,000 | 0.80 |
| Oct 26, 2026 | 141.00 | 147.00 | 141.00 | 143.00 | 143.00 | +1.42% | 2,278,600 | 1.01 |
| Oct 23, 2026 | 138.00 | 145.00 | 138.00 | 141.00 | 141.00 | +3.68% | 914,500 | 0.41 |
| Oct 22, 2026 | 131.00 | 138.00 | 131.00 | 136.00 | 136.00 | +3.82% | 512,900 | 0.23 |
| Oct 21, 2026 | 132.00 | 133.00 | 125.00 | 131.00 | 131.00 | +1.55% | 470,200 | 0.21 |
| Oct 20, 2026 | 121.00 | 133.00 | 121.00 | 129.00 | 129.00 | +6.61% | 279,200 | 0.13 |
| Oct 19, 2026 | 130.00 | 140.00 | 114.00 | 121.00 | 121.00 | -0.82% | 1,792,500 | 0.81 |
| Oct 16, 2026 | 138.00 | 138.00 | 118.00 | 122.00 | 122.00 | -10.95% | 1,892,200 | 0.86 |
| Oct 15, 2026 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | -1.44% | 359,800 | 0.16 |
| Oct 14, 2026 | 136.00 | 141.00 | 135.00 | 139.00 | 139.00 | +3.73% | 237,000 | 0.11 |
| Oct 13, 2026 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | -0.74% | 242,500 | 0.11 |
| Oct 12, 2026 | 136.00 | 139.00 | 134.00 | 135.00 | 135.00 | -0.74% | 612,200 | 0.28 |
| Oct 09, 2026 | 142.00 | 142.00 | 131.00 | 136.00 | 136.00 | -4.23% | 1,274,300 | 0.59 |
| Oct 08, 2026 | 141.00 | 150.00 | 141.00 | 142.00 | 142.00 | +1.43% | 3,370,500 | 1.58 |
| Oct 07, 2026 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | +1.45% | 139,300 | 0.07 |
| Oct 06, 2026 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | 0.00% | 329,600 | 0.15 |
| Oct 05, 2026 | 141.00 | 144.00 | 136.00 | 138.00 | 138.00 | -0.72% | 618,100 | 0.29 |
| Oct 02, 2026 | 141.00 | 144.00 | 135.00 | 139.00 | 139.00 | -1.42% | 838,700 | 0.40 |
| Oct 01, 2026 | 135.00 | 145.00 | 134.00 | 141.00 | 141.00 | +6.02% | 855,200 | 0.41 |
| Sep 30, 2026 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | +1.53% | 551,000 | 0.26 |
| Sep 29, 2026 | 132.00 | 135.00 | 128.00 | 131.00 | 131.00 | -0.76% | 323,100 | 0.15 |
| Sep 28, 2026 | 137.00 | 137.00 | 130.00 | 132.00 | 132.00 | -3.65% | 557,700 | 0.27 |
| Sep 25, 2026 | 137.00 | 140.00 | 131.00 | 137.00 | 137.00 | -1.44% | 2,680,300 | 1.30 |
| Sep 24, 2026 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | +0.72% | 231,900 | 0.11 |
| Sep 23, 2026 | 142.00 | 143.00 | 137.00 | 138.00 | 138.00 | -3.50% | 1,474,100 | 0.72 |
| Sep 22, 2026 | 148.00 | 149.00 | 142.00 | 143.00 | 143.00 | -1.38% | 1,077,300 | 0.53 |
| Sep 21, 2026 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | +0.69% | 283,900 | 0.14 |
| Sep 18, 2026 | 145.00 | 147.00 | 144.00 | 144.00 | 144.00 | -0.69% | 507,300 | 0.25 |
| Sep 17, 2026 | 145.00 | 147.00 | 142.00 | 145.00 | 145.00 | +0.69% | 205,100 | 0.10 |
| Sep 16, 2026 | 147.00 | 147.00 | 142.00 | 144.00 | 144.00 | 0.00% | 1,016,300 | 0.50 |
| Sep 15, 2026 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | +1.41% | 1,000,200 | 0.50 |
| Sep 14, 2026 | 146.00 | 146.00 | 140.00 | 142.00 | 142.00 | -0.70% | 1,681,800 | 0.85 |
| Sep 11, 2026 | 146.00 | 146.00 | 140.00 | 143.00 | 143.00 | -2.05% | 1,634,200 | 0.84 |
| Sep 10, 2026 | 149.00 | 151.00 | 146.00 | 146.00 | 146.00 | -2.01% | 3,220,900 | 1.69 |
| Sep 09, 2026 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | -0.67% | 2,411,200 | 1.28 |
| Sep 08, 2026 | 149.00 | 152.00 | 147.00 | 150.00 | 150.00 | +1.35% | 1,284,300 | 0.69 |
| Sep 07, 2026 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | -0.67% | 1,097,400 | 0.59 |
| Sep 04, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | +0.68% | 1,532,800 | 0.84 |
| Sep 03, 2026 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | +0.68% | 1,376,100 | 0.75 |
