PT Putra Mandiri Jembar Tbk (IDX:PMJS)
Indonesia
· Delayed Price · Currency is IDR 116.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:PMJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.00 | 118.00 | 114.00 | 116.00 | - | - | 326,600 |
| 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 |
| Oct 3, 2025 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 68,600 |
| Oct 2, 2025 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 74,500 |
| Oct 1, 2025 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 185,600 |
| Sep 30, 2025 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 234,500 |
| Sep 29, 2025 | 119.00 | 122.00 | 117.00 | 120.00 | 120.00 | 0.84% | 189,000 |
| Sep 26, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.83% | 372,500 |
| Sep 25, 2025 | 120.00 | 129.00 | 118.00 | 120.00 | 120.00 | 0.84% | 1,007,400 |
| Sep 24, 2025 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | -0.83% | 133,400 |
| Sep 23, 2025 | 118.00 | 122.00 | 117.00 | 120.00 | 120.00 | 0.84% | 293,100 |
| Sep 22, 2025 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | 173,400 |
| Sep 19, 2025 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 0.85% | 382,300 |
| Sep 18, 2025 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | -0.84% | 751,100 |
| Sep 17, 2025 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 0.85% | 266,500 |
| Sep 16, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 200,800 |
| Sep 15, 2025 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | 452,600 |
| Sep 12, 2025 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 193,000 |
| Sep 11, 2025 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | -1.65% | 570,100 |
| Sep 10, 2025 | 119.00 | 124.00 | 119.00 | 121.00 | 121.00 | 1.68% | 2,086,800 |
| Sep 9, 2025 | 117.00 | 121.00 | 116.00 | 119.00 | 119.00 | 1.71% | 129,500 |
| Sep 8, 2025 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 163,500 |
| Sep 4, 2025 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 241,200 |
| Sep 3, 2025 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 207,500 |
| Sep 2, 2025 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | - | 555,200 |
| Sep 1, 2025 | 116.00 | 125.00 | 114.00 | 119.00 | 119.00 | 0.85% | 1,938,300 |
| Aug 29, 2025 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | -0.84% | 691,600 |
| Aug 28, 2025 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 3.48% | 882,200 |
| Aug 27, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | - | 704,700 |
| Aug 26, 2025 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 1,009,600 |
| Aug 25, 2025 | 119.00 | 125.00 | 115.00 | 116.00 | 116.00 | -2.52% | 2,505,300 |
| Aug 22, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 80,100 |
| Aug 21, 2025 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 62,300 |
| Aug 20, 2025 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 0.86% | 454,500 |
| Aug 19, 2025 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | 0.87% | 125,100 |
| Aug 15, 2025 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.54% | 146,300 |
| Aug 14, 2025 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 0.85% | 180,100 |
| Aug 13, 2025 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 125,300 |
| Aug 12, 2025 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 79,100 |
| Aug 11, 2025 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 117,300 |
| Aug 8, 2025 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | - | 90,500 |
| Aug 7, 2025 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | - | 89,200 |
| Aug 6, 2025 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -2.50% | 486,600 |
| Aug 5, 2025 | 118.00 | 123.00 | 116.00 | 120.00 | 120.00 | 1.69% | 349,600 |
| Aug 4, 2025 | 120.00 | 122.00 | 116.00 | 118.00 | 118.00 | - | 759,200 |
| Aug 1, 2025 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 414,100 |
| Jul 31, 2025 | 136.00 | 136.00 | 115.00 | 117.00 | 117.00 | -12.69% | 4,026,300 |
| Jul 30, 2025 | 130.00 | 141.00 | 125.00 | 134.00 | 134.00 | 3.08% | 12,699,700 |
| Jul 29, 2025 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | 0.78% | 583,200 |
| Jul 28, 2025 | 124.00 | 130.00 | 121.00 | 129.00 | 129.00 | 4.03% | 1,261,900 |
| Jul 25, 2025 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | - | 88,400 |
| Jul 24, 2025 | 122.00 | 124.00 | 119.00 | 124.00 | 124.00 | 1.64% | 146,500 |
| Jul 23, 2025 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | -0.81% | 144,400 |
| Jul 22, 2025 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | -0.81% | 56,400 |
| Jul 21, 2025 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | -0.80% | 27,200 |
| Jul 18, 2025 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | 0.81% | 82,900 |
| Jul 17, 2025 | 129.00 | 129.00 | 118.00 | 124.00 | 124.00 | -3.88% | 295,100 |