PT Putra Mandiri Jembar Tbk (IDX:PMJS)
Indonesia
· Delayed Price · Currency is IDR 134.00
0.00 (0.00%)
Apr 28, 2026, 4:02 PM WIB
IDX:PMJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 135.00 | 139.00 | 133.00 | 134.00 | 134.00 | - | 1,332,300 |
| Apr 27, 2026 | 137.00 | 145.00 | 131.00 | 134.00 | 134.00 | 3.08% | 2,640,200 |
| Apr 24, 2026 | 135.00 | 142.00 | 130.00 | 130.00 | 130.00 | -4.41% | 3,696,400 |
| Apr 23, 2026 | 144.00 | 146.00 | 135.00 | 136.00 | 136.00 | -4.23% | 5,215,000 |
| Apr 22, 2026 | 139.00 | 148.00 | 139.00 | 142.00 | 142.00 | 0.71% | 5,068,000 |
| Apr 21, 2026 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | - | 1,696,600 |
| Apr 20, 2026 | 141.00 | 148.00 | 141.00 | 141.00 | 141.00 | -1.40% | 3,052,600 |
| Apr 17, 2026 | 150.00 | 150.00 | 142.00 | 143.00 | 143.00 | -1.38% | 3,718,700 |
| Apr 16, 2026 | 146.00 | 150.00 | 139.00 | 145.00 | 145.00 | -0.68% | 7,141,600 |
| Apr 15, 2026 | 159.00 | 160.00 | 144.00 | 146.00 | 146.00 | -8.18% | 30,144,300 |
| Apr 14, 2026 | 144.00 | 159.00 | 135.00 | 159.00 | 159.00 | 11.97% | 45,127,500 |
| Apr 13, 2026 | 150.00 | 150.00 | 130.00 | 142.00 | 142.00 | -6.58% | 13,049,700 |
| Apr 10, 2026 | 158.00 | 161.00 | 148.00 | 152.00 | 152.00 | -1.94% | 15,567,200 |
| Apr 9, 2026 | 161.00 | 170.00 | 146.00 | 155.00 | 155.00 | -2.52% | 19,874,100 |
| Apr 8, 2026 | 169.00 | 194.00 | 148.00 | 159.00 | 159.00 | 5.30% | 109,451,800 |
| Apr 7, 2026 | 140.00 | 151.00 | 126.00 | 151.00 | 151.00 | 34.82% | 64,449,900 |
| Apr 6, 2026 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 0.90% | 62,700 |
| Apr 2, 2026 | 113.00 | 119.00 | 111.00 | 111.00 | 111.00 | -2.63% | 112,400 |
| Apr 1, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 66,900 |
| Mar 31, 2026 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 0.88% | 7,700 |
| Mar 30, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 49,600 |
| Mar 27, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 56,700 |
| Mar 26, 2026 | 117.00 | 117.00 | 111.00 | 113.00 | 113.00 | -0.88% | 608,100 |
| Mar 25, 2026 | 111.00 | 119.00 | 111.00 | 114.00 | 114.00 | 4.59% | 2,330,800 |
| Mar 17, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 0.93% | 20,200 |
| Mar 16, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 2.86% | 23,600 |
| Mar 13, 2026 | 109.00 | 111.00 | 105.00 | 105.00 | 105.00 | -3.67% | 120,600 |
| Mar 12, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 47,100 |
| Mar 11, 2026 | 110.00 | 110.00 | 106.00 | 110.00 | 110.00 | - | 20,500 |
| Mar 10, 2026 | 111.00 | 111.00 | 106.00 | 110.00 | 110.00 | - | 33,900 |
| Mar 9, 2026 | 112.00 | 112.00 | 106.00 | 110.00 | 110.00 | -1.79% | 80,600 |
| Mar 6, 2026 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | 1.82% | 67,500 |
| Mar 5, 2026 | 107.00 | 112.00 | 105.00 | 110.00 | 110.00 | 2.80% | 53,700 |
| Mar 4, 2026 | 113.00 | 113.00 | 105.00 | 107.00 | 107.00 | -5.31% | 579,300 |
| 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 |