Price History - PMJS

Kembali ke Company
Ticker: PMJS
Company: PT Putra Mandiri Jembar Tbk
Date Open High Low Close Volume Value
16-Mar-2023 157.00 165.00 150.00 150.00 310,400 0
15-Mar-2023 156.00 157.00 153.00 157.00 10,900 0
14-Mar-2023 155.00 156.00 152.00 156.00 116,500 0
13-Mar-2023 157.00 157.00 155.00 155.00 21,400 0
10-Mar-2023 157.00 157.00 156.00 157.00 11,600 0
09-Mar-2023 156.00 158.00 155.00 157.00 500,500 0
08-Mar-2023 156.00 156.00 155.00 156.00 63,500 0
07-Mar-2023 156.00 156.00 155.00 156.00 18,600 0
06-Mar-2023 156.00 157.00 155.00 156.00 144,100 0
03-Mar-2023 157.00 158.00 155.00 156.00 78,300 0
02-Mar-2023 155.00 156.00 155.00 156.00 28,500 0
01-Mar-2023 156.00 156.00 155.00 156.00 24,000 0
28-Feb-2023 156.00 156.00 155.00 156.00 131,100 0
27-Feb-2023 156.00 156.00 155.00 156.00 102,000 0
24-Feb-2023 155.00 156.00 154.00 156.00 235,900 0
23-Feb-2023 153.00 156.00 153.00 154.00 57,400 0
22-Feb-2023 165.00 165.00 153.00 154.00 10,200 0
21-Feb-2023 156.00 156.00 153.00 155.00 166,000 0
20-Feb-2023 155.00 156.00 154.00 156.00 179,000 0
17-Feb-2023 153.00 155.00 153.00 155.00 12,600 0
16-Feb-2023 155.00 155.00 152.00 153.00 41,000 0
15-Feb-2023 156.00 156.00 154.00 155.00 73,900 0
14-Feb-2023 155.00 156.00 153.00 156.00 34,500 0
13-Feb-2023 156.00 159.00 155.00 155.00 125,600 0
10-Feb-2023 154.00 156.00 154.00 156.00 161,400 0
09-Feb-2023 155.00 155.00 153.00 155.00 105,100 0
08-Feb-2023 153.00 156.00 153.00 155.00 56,000 0
07-Feb-2023 154.00 154.00 153.00 153.00 22,700 0
06-Feb-2023 154.00 156.00 152.00 154.00 221,200 0
03-Feb-2023 155.00 155.00 153.00 154.00 166,800 0
02-Feb-2023 156.00 156.00 154.00 154.00 31,100 0
01-Feb-2023 155.00 156.00 153.00 154.00 83,400 0
31-Jan-2023 154.00 156.00 154.00 156.00 29,200 0
30-Jan-2023 156.00 156.00 153.00 154.00 31,000 0
27-Jan-2023 154.00 156.00 154.00 154.00 113,900 0
26-Jan-2023 153.00 157.00 152.00 154.00 59,600 0
25-Jan-2023 155.00 158.00 152.00 155.00 39,600 0
24-Jan-2023 153.00 157.00 151.00 154.00 60,700 0
20-Jan-2023 154.00 155.00 151.00 155.00 9,100 0
19-Jan-2023 151.00 155.00 151.00 154.00 92,000 0
18-Jan-2023 152.00 153.00 149.00 151.00 70,400 0
17-Jan-2023 153.00 153.00 150.00 152.00 20,100 0
16-Jan-2023 152.00 153.00 151.00 151.00 26,200 0
13-Jan-2023 150.00 153.00 149.00 152.00 40,400 0
12-Jan-2023 151.00 153.00 147.00 150.00 190,100 0
11-Jan-2023 153.00 155.00 150.00 155.00 97,500 0
10-Jan-2023 151.00 155.00 148.00 150.00 197,000 0
09-Jan-2023 156.00 158.00 147.00 154.00 73,500 0
06-Jan-2023 152.00 156.00 152.00 156.00 12,000 0
05-Jan-2023 160.00 160.00 151.00 152.00 91,200 0
04-Jan-2023 158.00 162.00 156.00 159.00 303,100 0
03-Jan-2023 155.00 159.00 152.00 156.00 241,500 0
02-Jan-2023 153.00 155.00 150.00 155.00 65,900 0
30-Dec-2022 153.00 155.00 153.00 153.00 33,000 0
29-Dec-2022 153.00 153.00 150.00 153.00 89,600 0
28-Dec-2022 154.00 157.00 149.00 153.00 695,700 0
27-Dec-2022 157.00 157.00 152.00 153.00 47,500 0
26-Dec-2022 154.00 158.00 151.00 154.00 68,800 0
23-Dec-2022 156.00 156.00 151.00 154.00 366,600 0
22-Dec-2022 156.00 159.00 155.00 157.00 131,600 0
21-Dec-2022 159.00 159.00 155.00 159.00 116,400 0
20-Dec-2022 157.00 159.00 156.00 157.00 53,600 0
19-Dec-2022 159.00 165.00 156.00 160.00 345,500 0
16-Dec-2022 160.00 161.00 156.00 159.00 77,500 0
15-Dec-2022 161.00 161.00 157.00 160.00 79,800 0
14-Dec-2022 161.00 161.00 157.00 161.00 54,800 0
13-Dec-2022 161.00 161.00 158.00 160.00 193,200 0
12-Dec-2022 165.00 169.00 160.00 160.00 289,300 0
09-Dec-2022 166.00 166.00 160.00 162.00 75,000 0
08-Dec-2022 165.00 169.00 161.00 166.00 267,500 0
07-Dec-2022 169.00 169.00 165.00 166.00 96,500 0
06-Dec-2022 169.00 169.00 165.00 169.00 63,200 0
05-Dec-2022 168.00 169.00 166.00 167.00 28,400 0
02-Dec-2022 166.00 169.00 166.00 168.00 103,000 0
01-Dec-2022 169.00 171.00 167.00 167.00 44,800 0
30-Nov-2022 169.00 171.00 168.00 169.00 60,000 0
29-Nov-2022 169.00 171.00 168.00 169.00 84,700 0
28-Nov-2022 171.00 172.00 168.00 169.00 78,400 0
25-Nov-2022 171.00 176.00 166.00 171.00 522,100 0
24-Nov-2022 170.00 171.00 169.00 169.00 20,300 0
23-Nov-2022 170.00 170.00 168.00 170.00 1,300 0
22-Nov-2022 168.00 171.00 167.00 170.00 75,300 0
21-Nov-2022 173.00 175.00 168.00 168.00 123,400 0
18-Nov-2022 172.00 174.00 166.00 169.00 46,200 0
17-Nov-2022 172.00 174.00 166.00 167.00 53,600 0
16-Nov-2022 169.00 171.00 165.00 166.00 41,100 0
15-Nov-2022 174.00 174.00 166.00 169.00 89,100 0
14-Nov-2022 168.00 171.00 168.00 168.00 98,100 0
11-Nov-2022 172.00 172.00 168.00 168.00 16,700 0
10-Nov-2022 169.00 173.00 162.00 166.00 27,900 0
09-Nov-2022 169.00 174.00 168.00 173.00 221,900 0
08-Nov-2022 172.00 173.00 169.00 169.00 78,200 0
07-Nov-2022 171.00 174.00 168.00 168.00 161,800 0
04-Nov-2022 173.00 174.00 171.00 172.00 109,900 0
03-Nov-2022 170.00 174.00 169.00 173.00 120,500 0
02-Nov-2022 175.00 175.00 169.00 172.00 121,100 0
01-Nov-2022 172.00 173.00 168.00 171.00 234,000 0
31-Oct-2022 168.00 173.00 167.00 170.00 206,700 0
28-Oct-2022 166.00 168.00 163.00 168.00 609,800 0
27-Oct-2022 163.00 166.00 163.00 164.00 79,200 0