PT Panca Mitra Multiperdana Tbk (IDX:PMMP)
Indonesia
· Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
At close: Jun 26, 2025
IDX:PMMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,092,000 |
| Jun 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,955,100 |
| Jun 24, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 11,910,800 |
| Jun 23, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 7,453,900 |
| Jun 20, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 20,136,100 |
| Jun 19, 2025 | 56.00 | 56.00 | 50.00 | 50.00 | 50.00 | -9.09% | 54,772,100 |
| Jun 18, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 2,282,000 |
| Jun 17, 2025 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 1,688,700 |
| Jun 16, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 3,933,800 |
| Jun 13, 2025 | 57.00 | 58.00 | 55.00 | 58.00 | 58.00 | 1.75% | 3,828,800 |
| Jun 12, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 4,335,300 |
| Jun 11, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 1,143,500 |
| Jun 10, 2025 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 3,121,100 |
| Jun 5, 2025 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | - | 5,446,000 |
| Jun 4, 2025 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 2,179,700 |
| Jun 3, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 2,852,500 |
| Jun 2, 2025 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 4,094,700 |
| May 28, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 1,832,400 |
| May 27, 2025 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 3,214,500 |
| May 26, 2025 | 58.00 | 61.00 | 58.00 | 58.00 | 58.00 | - | 6,179,200 |
| May 23, 2025 | 61.00 | 62.00 | 58.00 | 58.00 | 58.00 | -3.33% | 2,879,800 |
| May 22, 2025 | 58.00 | 62.00 | 58.00 | 60.00 | 60.00 | 3.45% | 11,158,800 |
| May 21, 2025 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | -3.33% | 14,926,900 |
| May 20, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 7,256,100 |
| May 19, 2025 | 62.00 | 63.00 | 59.00 | 61.00 | 61.00 | -1.61% | 11,019,300 |
| May 16, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 4,421,100 |
| May 15, 2025 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | 1.61% | 19,654,000 |
| May 14, 2025 | 65.00 | 67.00 | 59.00 | 62.00 | 62.00 | - | 47,706,500 |
| May 9, 2025 | 62.00 | 66.00 | 59.00 | 62.00 | 62.00 | 1.64% | 29,360,100 |
| May 8, 2025 | 66.00 | 67.00 | 59.00 | 61.00 | 61.00 | -7.58% | 35,434,600 |
| May 7, 2025 | 62.00 | 75.00 | 61.00 | 66.00 | 66.00 | 11.86% | 261,487,800 |
| May 6, 2025 | 54.00 | 61.00 | 54.00 | 59.00 | 59.00 | 11.32% | 37,234,100 |
| May 5, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 3,752,000 |
| May 2, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 3,378,100 |
| Apr 30, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 2,346,900 |
| Apr 29, 2025 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | - | 8,549,800 |
| Apr 28, 2025 | 52.00 | 57.00 | 52.00 | 55.00 | 55.00 | 5.77% | 17,433,400 |
| Apr 25, 2025 | 50.00 | 60.00 | 50.00 | 52.00 | 52.00 | 4.00% | 42,929,900 |
| Apr 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,496,500 |
| Apr 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 909,300 |
| Apr 22, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,105,600 |
| Apr 21, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 2,096,300 |
| Apr 17, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,705,300 |
| Apr 16, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 2,068,000 |
| Apr 15, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 2,376,300 |
| Apr 14, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 3,376,300 |
| Apr 11, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,651,500 |
| Apr 10, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 11,120,400 |
| Apr 9, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 4,345,600 |
| Apr 8, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -3.85% | 6,437,900 |
| Mar 27, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 1,095,700 |
| Mar 26, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 2,264,100 |
| Mar 25, 2025 | 51.00 | 56.00 | 51.00 | 52.00 | 52.00 | 1.96% | 11,039,000 |
| Mar 24, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 8,923,100 |
| Mar 21, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 3,397,900 |
| Mar 20, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 1,288,100 |
| Mar 19, 2025 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | - | 4,163,100 |
| Mar 18, 2025 | 52.00 | 58.00 | 51.00 | 52.00 | 52.00 | - | 26,114,000 |
| Mar 17, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 2,475,600 |
| Mar 14, 2025 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 3,595,600 |
| Mar 13, 2025 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.92% | 7,167,200 |
| Mar 12, 2025 | 55.00 | 57.00 | 51.00 | 52.00 | 52.00 | -5.45% | 20,113,600 |
| Mar 11, 2025 | 62.00 | 62.00 | 54.00 | 55.00 | 55.00 | -9.84% | 9,405,200 |
| Mar 10, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 2,763,900 |
| Mar 7, 2025 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -1.61% | 5,194,300 |
| Mar 6, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 3,693,200 |
| Mar 5, 2025 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1.64% | 6,602,600 |
| Mar 4, 2025 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 4,559,700 |
| Mar 3, 2025 | 61.00 | 63.00 | 57.00 | 63.00 | 63.00 | 3.28% | 8,884,600 |
| Feb 28, 2025 | 65.00 | 65.00 | 60.00 | 61.00 | 61.00 | -4.69% | 12,290,500 |
| Feb 27, 2025 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | -3.03% | 12,266,100 |
| Feb 26, 2025 | 67.00 | 74.00 | 66.00 | 66.00 | 66.00 | - | 39,321,800 |
| Feb 25, 2025 | 70.00 | 71.00 | 65.00 | 66.00 | 66.00 | -5.71% | 19,951,600 |
| Feb 24, 2025 | 63.00 | 74.00 | 62.00 | 70.00 | 70.00 | 12.90% | 75,595,800 |
| Feb 21, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 4,857,400 |
| Feb 20, 2025 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 7,771,900 |
| Feb 19, 2025 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 9,706,400 |
| Feb 18, 2025 | 68.00 | 68.00 | 62.00 | 64.00 | 64.00 | -3.03% | 27,014,700 |
| Feb 17, 2025 | 55.00 | 71.00 | 55.00 | 66.00 | 66.00 | 20.00% | 122,758,100 |
| Feb 14, 2025 | 61.00 | 62.00 | 55.00 | 55.00 | 55.00 | -9.84% | 18,369,700 |
| Feb 13, 2025 | 51.00 | 65.00 | 50.00 | 61.00 | 61.00 | 22.00% | 113,519,400 |
| Feb 12, 2025 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | - | 20,515,100 |
| Feb 11, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 8,909,800 |
| Feb 10, 2025 | 55.00 | 55.00 | 50.00 | 51.00 | 51.00 | -7.27% | 30,644,700 |
| Feb 7, 2025 | 60.00 | 60.00 | 50.00 | 55.00 | 55.00 | -8.33% | 15,248,200 |
| Feb 6, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 3,070,500 |
| Feb 5, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 2,664,500 |
| Feb 4, 2025 | 63.00 | 68.00 | 61.00 | 61.00 | 61.00 | -3.17% | 18,320,400 |
| Feb 3, 2025 | 67.00 | 68.00 | 61.00 | 63.00 | 63.00 | -4.55% | 8,262,800 |
| Jan 31, 2025 | 66.00 | 69.00 | 65.00 | 66.00 | 66.00 | - | 3,963,300 |
| Jan 30, 2025 | 70.00 | 70.00 | 64.00 | 66.00 | 66.00 | -5.71% | 5,282,300 |
| Jan 24, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 1,079,700 |
| Jan 23, 2025 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 2,962,500 |
| Jan 22, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 1.41% | 3,318,600 |
| Jan 21, 2025 | 70.00 | 76.00 | 69.00 | 71.00 | 71.00 | 1.43% | 14,035,600 |
| Jan 20, 2025 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 4,575,600 |
| Jan 17, 2025 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | -1.39% | 3,146,200 |
| Jan 16, 2025 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 3,942,300 |
| Jan 15, 2025 | 70.00 | 74.00 | 68.00 | 72.00 | 72.00 | 5.88% | 6,910,300 |
| Jan 14, 2025 | 67.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1.49% | 3,438,800 |