PT Putra Mandiri Jembar Tbk (IDX:PMJS)
Indonesia
· Delayed Price · Currency is IDR 107.00
-6.00 (-5.31%)
At close: Mar 4, 2026
IDX:PMJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 112.00 | 120.00 | 110.00 | 113.00 | 113.00 | 0.89% | 966,200 |
| Mar 2, 2026 | 111.00 | 115.00 | 107.00 | 112.00 | 112.00 | -0.88% | 772,000 |
| Feb 27, 2026 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | - | 100,900 |
| Feb 26, 2026 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | -0.88% | 586,200 |
| Feb 25, 2026 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | -1.72% | 1,266,600 |
| Feb 24, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 76,200 |
| Feb 23, 2026 | 118.00 | 118.00 | 112.00 | 115.00 | 115.00 | -1.71% | 543,800 |
| Feb 20, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | - | 37,600 |
| Feb 19, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 25,000 |
| Feb 18, 2026 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 160,700 |
| Feb 13, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -2.50% | 32,000 |
| Feb 12, 2026 | 123.00 | 123.00 | 116.00 | 120.00 | 120.00 | -3.23% | 614,800 |
| Feb 11, 2026 | 115.00 | 130.00 | 113.00 | 124.00 | 124.00 | 6.90% | 1,583,900 |
| Feb 10, 2026 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.75% | 100,900 |
| Feb 9, 2026 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | - | 102,100 |
| Feb 6, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -2.56% | 4,900 |
| Feb 5, 2026 | 117.00 | 119.00 | 112.00 | 117.00 | 117.00 | - | 184,700 |
| Feb 4, 2026 | 116.00 | 118.00 | 113.00 | 117.00 | 117.00 | -0.85% | 11,400 |
| Feb 3, 2026 | 111.00 | 118.00 | 110.00 | 118.00 | 118.00 | 5.36% | 204,300 |
| Feb 2, 2026 | 116.00 | 116.00 | 105.00 | 112.00 | 112.00 | -3.45% | 298,700 |
| Jan 30, 2026 | 114.00 | 119.00 | 113.00 | 116.00 | 116.00 | 1.75% | 269,600 |
| Jan 29, 2026 | 116.00 | 116.00 | 102.00 | 114.00 | 114.00 | -1.72% | 1,212,000 |
| Jan 28, 2026 | 119.00 | 119.00 | 114.00 | 116.00 | 116.00 | -2.52% | 897,700 |
| Jan 27, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | - | 45,700 |
| Jan 26, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 356,600 |
| Jan 23, 2026 | 120.00 | 120.00 | 116.00 | 119.00 | 119.00 | - | 524,100 |
| Jan 22, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 273,400 |
| Jan 21, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -4.03% | 605,400 |
| Jan 20, 2026 | 120.00 | 124.00 | 119.00 | 124.00 | 124.00 | 3.33% | 848,100 |
| Jan 19, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 277,200 |
| Jan 15, 2026 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0.84% | 195,400 |
| Jan 14, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.83% | 330,500 |
| Jan 13, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 312,000 |
| Jan 12, 2026 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 657,300 |
| Jan 9, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 955,700 |
| Jan 8, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 473,600 |
| Jan 7, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.85% | 345,700 |
| Jan 6, 2026 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | - | 1,271,200 |
| Jan 5, 2026 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 2.61% | 1,234,700 |
| Jan 2, 2026 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 309,900 |
| Dec 30, 2025 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 168,500 |
| Dec 29, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 13,100 |
| Dec 24, 2025 | 115.00 | 115.00 | 111.00 | 114.00 | 114.00 | -0.87% | 91,300 |
| Dec 23, 2025 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 0.88% | 98,200 |
| Dec 22, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 85,200 |
| Dec 19, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 298,500 |
| Dec 18, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 263,100 |
| Dec 17, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 34,000 |
| Dec 16, 2025 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 196,000 |
| Dec 15, 2025 | 111.00 | 115.00 | 105.00 | 112.00 | 112.00 | 0.90% | 1,620,700 |
| Dec 12, 2025 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | -2.63% | 1,067,500 |
| Dec 11, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 330,200 |
| Dec 10, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 169,500 |
| Dec 9, 2025 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 200,600 |
| Dec 8, 2025 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 786,900 |
| Dec 5, 2025 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | - | 316,600 |
| Dec 4, 2025 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 365,600 |
| Dec 3, 2025 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 14,200 |
| Dec 2, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 59,000 |
| Dec 1, 2025 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | - | 263,600 |
| Nov 28, 2025 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 144,800 |
| Nov 27, 2025 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | - | 205,700 |
| Nov 26, 2025 | 115.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.75% | 83,000 |
| Nov 25, 2025 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | -1.72% | 382,200 |
| Nov 24, 2025 | 117.00 | 117.00 | 112.00 | 116.00 | 116.00 | -0.85% | 1,386,900 |
| Nov 21, 2025 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | -0.85% | 386,100 |
| Nov 20, 2025 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 0.85% | 332,700 |
| Nov 19, 2025 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 0.86% | 126,900 |
| Nov 18, 2025 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.85% | 209,700 |
| Nov 17, 2025 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 163,600 |
| Nov 14, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | 86,300 |
| Nov 13, 2025 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 134,100 |
| Nov 12, 2025 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | - | 49,800 |
| Nov 11, 2025 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | - | 94,800 |
| Nov 10, 2025 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 104,500 |
| Nov 7, 2025 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 40,000 |
| Nov 6, 2025 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 216,300 |
| Nov 5, 2025 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 0.86% | 636,300 |
| Nov 4, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | 100,600 |
| Nov 3, 2025 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | -0.84% | 105,300 |
| Oct 31, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 145,300 |
| Oct 30, 2025 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 0.85% | 233,400 |
| Oct 29, 2025 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 58,000 |
| Oct 28, 2025 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 316,600 |
| Oct 27, 2025 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -3.36% | 284,200 |
| Oct 24, 2025 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.71% | 11,700 |
| Oct 23, 2025 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | - | 48,400 |
| Oct 22, 2025 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -2.50% | 34,500 |
| Oct 21, 2025 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 3.45% | 107,700 |
| Oct 20, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 170,200 |
| Oct 17, 2025 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | -0.85% | 18,200 |
| Oct 16, 2025 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 1.72% | 40,900 |
| Oct 15, 2025 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | -0.85% | 31,100 |
| Oct 14, 2025 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | -0.85% | 148,700 |
| Oct 13, 2025 | 118.00 | 118.00 | 114.00 | 118.00 | 118.00 | - | 705,900 |
| Oct 10, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 48,700 |
| Oct 9, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 146,300 |
| Oct 8, 2025 | 118.00 | 122.00 | 118.00 | 118.00 | 118.00 | - | 141,600 |
| Oct 7, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 168,200 |
| Oct 6, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 52,100 |