PT Prima Multi Usaha Indonesia Tbk(ID:PMUI)
77.000.00 (0.00%)
ID:PMUI
PT Prima Multi Usaha Indonesia Tbk historical prices
77.00
At close:0.00 (0.00%)
PT Prima Multi Usaha Indonesia Tbk (PMUI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | 0.00% | 1,076,000 | 0.18 |
| Nov 10, 2026 | 77.00 | 79.00 | 77.00 | 77.00 | 77.00 | 0.00% | 705,100 | 0.12 |
| Nov 09, 2026 | 77.00 | 82.00 | 77.00 | 77.00 | 77.00 | 0.00% | 196,100 | 0.03 |
| Nov 06, 2026 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | -1.28% | 484,100 | 0.08 |
| Nov 05, 2026 | 77.00 | 81.00 | 76.00 | 78.00 | 78.00 | +1.30% | 224,200 | 0.04 |
| Nov 04, 2026 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | -3.75% | 1,081,000 | 0.18 |
| Nov 03, 2026 | 78.00 | 80.00 | 73.00 | 80.00 | 80.00 | +2.56% | 1,898,400 | 0.32 |
| Nov 02, 2026 | 78.00 | 79.00 | 72.00 | 78.00 | 78.00 | +1.30% | 1,141,100 | 0.18 |
| Oct 30, 2026 | 79.00 | 89.00 | 74.00 | 77.00 | 77.00 | 0.00% | 7,496,500 | 1.18 |
| Oct 29, 2026 | 79.00 | 81.00 | 77.00 | 77.00 | 77.00 | -2.53% | 547,100 | 0.07 |
| Oct 28, 2026 | 83.00 | 83.00 | 78.00 | 79.00 | 79.00 | -3.66% | 825,700 | 0.08 |
| Oct 27, 2026 | 83.00 | 88.00 | 78.00 | 82.00 | 82.00 | 0.00% | 1,205,900 | 0.12 |
| Oct 26, 2026 | 81.00 | 92.00 | 81.00 | 82.00 | 82.00 | +1.23% | 5,549,000 | 0.57 |
| Oct 23, 2026 | 82.00 | 84.00 | 78.00 | 81.00 | 81.00 | -1.22% | 2,877,800 | 0.29 |
| Oct 22, 2026 | 77.00 | 83.00 | 77.00 | 82.00 | 82.00 | +1.23% | 1,378,300 | 0.14 |
| Oct 21, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | +1.25% | 800,900 | 0.08 |
| Oct 20, 2026 | 70.00 | 84.00 | 70.00 | 80.00 | 80.00 | +6.67% | 1,587,200 | 0.16 |
| Oct 19, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | -6.25% | 1,357,700 | 0.14 |
| Oct 16, 2026 | 81.00 | 88.00 | 80.00 | 80.00 | 80.00 | -14.89% | 5,927,600 | 0.60 |
| Oct 15, 2026 | 96.00 | 97.00 | 92.00 | 94.00 | 94.00 | -2.08% | 2,914,700 | 0.29 |
| Oct 14, 2026 | 98.00 | 104.00 | 93.00 | 96.00 | 96.00 | -1.03% | 8,526,900 | 0.86 |
| Oct 13, 2026 | 95.00 | 99.00 | 95.00 | 97.00 | 97.00 | +1.04% | 577,000 | 0.06 |
| Oct 12, 2026 | 100.00 | 100.00 | 95.00 | 96.00 | 96.00 | -3.03% | 2,913,900 | 0.29 |
| Oct 09, 2026 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | 0.00% | 1,893,400 | 0.19 |
| Oct 08, 2026 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 4,165,000 | 0.42 |
| Oct 07, 2026 | 100.00 | 108.00 | 98.00 | 101.00 | 101.00 | +3.06% | 18,483,200 | 1.88 |
| Oct 06, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | 0.00% | 1,901,400 | 0.19 |
| Oct 05, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | +1.03% | 1,333,600 | 0.14 |
| Oct 02, 2026 | 101.00 | 101.00 | 96.00 | 97.00 | 97.00 | -3.00% | 2,743,300 | 0.27 |
| Oct 01, 2026 | 96.00 | 112.00 | 95.00 | 100.00 | 100.00 | +4.17% | 18,857,400 | 1.93 |
| Sep 30, 2026 | 97.00 | 102.00 | 96.00 | 96.00 | 96.00 | -1.03% | 1,959,200 | 0.20 |
| Sep 29, 2026 | 92.00 | 101.00 | 91.00 | 97.00 | 97.00 | -1.02% | 4,162,400 | 0.42 |
| Sep 28, 2026 | 102.00 | 102.00 | 94.00 | 98.00 | 98.00 | -4.85% | 4,942,100 | 0.49 |
| Sep 25, 2026 | 114.00 | 123.00 | 103.00 | 103.00 | 103.00 | -9.65% | 45,072,200 | 3.42 |
| Sep 24, 2026 | 105.00 | 124.00 | 104.00 | 114.00 | 114.00 | +9.62% | 78,615,300 | 5.83 |
| Sep 23, 2026 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | 0.00% | 1,644,600 | 0.12 |
| Sep 22, 2026 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 1,496,000 | 0.11 |
| Sep 21, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | +0.96% | 768,000 | 0.06 |
| Sep 18, 2026 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | +0.97% | 2,488,900 | 0.19 |
| Sep 17, 2026 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.00% | 409,800 | 0.03 |
| Sep 16, 2026 | 102.00 | 106.00 | 102.00 | 103.00 | 103.00 | +0.98% | 1,854,500 | 0.14 |
| Sep 15, 2026 | 102.00 | 107.00 | 100.00 | 102.00 | 102.00 | -0.97% | 3,885,400 | 0.29 |
| Sep 14, 2026 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.00% | 963,300 | 0.07 |
| Sep 11, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | -0.96% | 1,674,400 | 0.12 |
| Sep 10, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 0.00% | 1,794,000 | 0.13 |
| Sep 09, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,826,700 | 0.13 |
| Sep 08, 2026 | 104.00 | 109.00 | 104.00 | 106.00 | 106.00 | +1.92% | 4,917,300 | 0.35 |
| Sep 07, 2026 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | -1.89% | 3,720,400 | 0.26 |
| Sep 04, 2026 | 105.00 | 113.00 | 104.00 | 106.00 | 106.00 | +1.92% | 18,945,200 | 1.37 |
| Sep 03, 2026 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | +0.97% | 2,872,700 | 0.21 |
