Singapore markets open in 58 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,487.31 +695.31 (+1.14%) CMC Crypto 200
1,269.66 -42.97 (-3.27%)
PT Prima Andalan Mandiri Tbk (MCOL.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 5,550.0000 | 5,700.0000 | 5,400.0000 | 5,450.0000 | 5,450.0000 | 589,600 |
| 08 May 2024 | 430 Dividend | |||||
| 07 May 2024 | 5,975.0000 | 6,050.0000 | 5,925.0000 | 5,975.0000 | 5,545.0000 | 614,900 |
| 06 May 2024 | 6,025.0000 | 6,025.0000 | 5,900.0000 | 5,950.0000 | 5,521.7993 | 260,300 |
| 03 May 2024 | 6,050.0000 | 6,100.0000 | 5,950.0000 | 6,000.0000 | 5,568.2007 | 103,500 |
| 02 May 2024 | 6,025.0000 | 6,200.0000 | 6,000.0000 | 6,025.0000 | 5,591.4019 | 383,800 |
| 30 Apr 2024 | 5,950.0000 | 6,025.0000 | 5,850.0000 | 6,000.0000 | 5,568.2007 | 152,000 |
| 29 Apr 2024 | 5,975.0000 | 6,025.0000 | 5,875.0000 | 5,900.0000 | 5,475.3975 | 116,400 |
| 26 Apr 2024 | 5,900.0000 | 5,975.0000 | 5,875.0000 | 5,975.0000 | 5,545.0000 | 97,700 |
| 25 Apr 2024 | 5,950.0000 | 5,975.0000 | 5,850.0000 | 5,900.0000 | 5,475.3975 | 133,200 |
| 24 Apr 2024 | 6,000.0000 | 6,000.0000 | 5,850.0000 | 5,850.0000 | 5,428.9956 | 67,600 |
| 23 Apr 2024 | 6,000.0000 | 6,000.0000 | 5,900.0000 | 5,975.0000 | 5,545.0000 | 99,200 |
| 22 Apr 2024 | 5,900.0000 | 6,000.0000 | 5,825.0000 | 5,950.0000 | 5,521.7993 | 59,700 |
| 19 Apr 2024 | 5,925.0000 | 5,950.0000 | 5,825.0000 | 5,900.0000 | 5,475.3975 | 44,000 |
| 18 Apr 2024 | 5,925.0000 | 5,950.0000 | 5,850.0000 | 5,925.0000 | 5,498.5981 | 81,700 |
| 17 Apr 2024 | 5,925.0000 | 5,950.0000 | 5,850.0000 | 5,900.0000 | 5,475.3975 | 59,400 |
| 16 Apr 2024 | 5,825.0000 | 5,950.0000 | 5,825.0000 | 5,925.0000 | 5,498.5981 | 198,100 |
| 05 Apr 2024 | 5,900.0000 | 5,900.0000 | 5,775.0000 | 5,825.0000 | 5,405.7949 | 148,800 |
| 04 Apr 2024 | 5,850.0000 | 5,900.0000 | 5,750.0000 | 5,850.0000 | 5,428.9956 | 121,100 |
| 03 Apr 2024 | 5,825.0000 | 5,850.0000 | 5,750.0000 | 5,825.0000 | 5,405.7949 | 211,800 |
| 02 Apr 2024 | 5,750.0000 | 5,825.0000 | 5,750.0000 | 5,825.0000 | 5,405.7949 | 31,100 |
| 01 Apr 2024 | 5,800.0000 | 5,800.0000 | 5,725.0000 | 5,750.0000 | 5,336.1924 | 84,900 |
| 28 Mar 2024 | 5,900.0000 | 5,925.0000 | 5,775.0000 | 5,800.0000 | 5,382.5942 | 164,900 |
| 27 Mar 2024 | 5,950.0000 | 5,950.0000 | 5,825.0000 | 5,825.0000 | 5,405.7949 | 21,600 |
| 26 Mar 2024 | 5,900.0000 | 5,900.0000 | 5,900.0000 | 5,900.0000 | 5,475.3975 | - |
| 25 Mar 2024 | 5,900.0000 | 5,900.0000 | 5,900.0000 | 5,900.0000 | 5,475.3975 | - |
| 22 Mar 2024 | 5,850.0000 | 5,900.0000 | 5,850.0000 | 5,900.0000 | 5,475.3975 | 17,900 |
| 21 Mar 2024 | 5,825.0000 | 5,900.0000 | 5,800.0000 | 5,900.0000 | 5,475.3975 | 40,800 |
| 20 Mar 2024 | 5,850.0000 | 5,900.0000 | 5,825.0000 | 5,875.0000 | 5,452.1968 | 131,700 |
| 19 Mar 2024 | 5,825.0000 | 5,900.0000 | 5,700.0000 | 5,875.0000 | 5,452.1968 | 102,800 |
| 18 Mar 2024 | 5,900.0000 | 5,925.0000 | 5,775.0000 | 5,825.0000 | 5,405.7949 | 36,400 |
| 15 Mar 2024 | 5,875.0000 | 5,950.0000 | 5,825.0000 | 5,825.0000 | 5,405.7949 | 84,900 |
| 14 Mar 2024 | 5,875.0000 | 5,950.0000 | 5,875.0000 | 5,875.0000 | 5,452.1968 | 47,000 |
| 13 Mar 2024 | 5,875.0000 | 5,900.0000 | 5,800.0000 | 5,800.0000 | 5,382.5942 | 22,800 |
| 08 Mar 2024 | 5,925.0000 | 5,925.0000 | 5,825.0000 | 5,875.0000 | 5,452.1968 | 8,400 |
| 07 Mar 2024 | 5,950.0000 | 5,950.0000 | 5,825.0000 | 5,925.0000 | 5,498.5981 | 62,600 |
| 06 Mar 2024 | 5,875.0000 | 5,925.0000 | 5,800.0000 | 5,900.0000 | 5,475.3975 | 47,500 |
| 05 Mar 2024 | 5,900.0000 | 5,925.0000 | 5,825.0000 | 5,875.0000 | 5,452.1968 | 14,400 |
| 04 Mar 2024 | 5,850.0000 | 5,900.0000 | 5,800.0000 | 5,850.0000 | 5,428.9956 | 66,100 |
| 01 Mar 2024 | 5,825.0000 | 5,850.0000 | 5,775.0000 | 5,850.0000 | 5,428.9956 | 45,300 |
| 29 Feb 2024 | 5,750.0000 | 5,825.0000 | 5,750.0000 | 5,750.0000 | 5,336.1924 | 5,300 |
| 28 Feb 2024 | 5,775.0000 | 5,825.0000 | 5,775.0000 | 5,825.0000 | 5,405.7949 | 94,800 |
| 27 Feb 2024 | 5,875.0000 | 5,950.0000 | 5,725.0000 | 5,775.0000 | 5,359.3931 | 135,200 |
| 26 Feb 2024 | 5,875.0000 | 5,950.0000 | 5,800.0000 | 5,875.0000 | 5,452.1968 | 77,000 |
| 23 Feb 2024 | 5,750.0000 | 5,950.0000 | 5,725.0000 | 5,800.0000 | 5,382.5942 | 177,200 |
| 22 Feb 2024 | 5,775.0000 | 5,850.0000 | 5,700.0000 | 5,750.0000 | 5,336.1924 | 16,700 |
| 21 Feb 2024 | 5,925.0000 | 5,925.0000 | 5,700.0000 | 5,850.0000 | 5,428.9956 | 32,200 |
| 20 Feb 2024 | 5,975.0000 | 5,975.0000 | 5,925.0000 | 5,950.0000 | 5,521.7993 | 12,300 |
| 19 Feb 2024 | 5,975.0000 | 6,000.0000 | 5,875.0000 | 5,975.0000 | 5,545.0000 | 21,100 |
| 16 Feb 2024 | 5,950.0000 | 5,975.0000 | 5,900.0000 | 5,975.0000 | 5,545.0000 | 42,500 |
| 15 Feb 2024 | 5,975.0000 | 6,000.0000 | 5,900.0000 | 5,950.0000 | 5,521.7993 | 111,600 |
| 13 Feb 2024 | 5,975.0000 | 6,000.0000 | 5,900.0000 | 5,975.0000 | 5,545.0000 | 52,100 |
| 12 Feb 2024 | 5,950.0000 | 6,000.0000 | 5,875.0000 | 5,975.0000 | 5,545.0000 | 62,000 |
| 07 Feb 2024 | 5,875.0000 | 5,975.0000 | 5,850.0000 | 5,925.0000 | 5,498.5981 | 40,100 |
| 06 Feb 2024 | 5,900.0000 | 5,975.0000 | 5,850.0000 | 5,900.0000 | 5,475.3975 | 17,200 |
| 05 Feb 2024 | 5,900.0000 | 5,950.0000 | 5,825.0000 | 5,850.0000 | 5,428.9956 | 131,700 |
| 02 Feb 2024 | 5,825.0000 | 5,900.0000 | 5,750.0000 | 5,825.0000 | 5,405.7949 | 68,900 |
| 01 Feb 2024 | 5,825.0000 | 5,900.0000 | 5,800.0000 | 5,825.0000 | 5,405.7949 | 37,000 |
| 31 Jan 2024 | 5,800.0000 | 5,850.0000 | 5,800.0000 | 5,800.0000 | 5,382.5942 | 49,800 |
| 30 Jan 2024 | 5,800.0000 | 5,850.0000 | 5,775.0000 | 5,800.0000 | 5,382.5942 | 89,100 |
| 29 Jan 2024 | 5,825.0000 | 5,850.0000 | 5,725.0000 | 5,800.0000 | 5,382.5942 | 27,700 |
| 26 Jan 2024 | 5,675.0000 | 5,850.0000 | 5,600.0000 | 5,700.0000 | 5,289.7910 | 154,200 |
| 25 Jan 2024 | 5,600.0000 | 5,700.0000 | 5,600.0000 | 5,600.0000 | 5,196.9873 | 68,400 |
| 24 Jan 2024 | 5,700.0000 | 5,700.0000 | 5,575.0000 | 5,600.0000 | 5,196.9873 | 42,500 |
| 23 Jan 2024 | 5,575.0000 | 5,800.0000 | 5,550.0000 | 5,700.0000 | 5,289.7910 | 100,000 |
| 22 Jan 2024 | 5,650.0000 | 5,650.0000 | 5,550.0000 | 5,575.0000 | 5,173.7866 | 9,200 |
| 19 Jan 2024 | 5,800.0000 | 5,800.0000 | 5,650.0000 | 5,650.0000 | 5,243.3892 | 12,000 |
| 18 Jan 2024 | 5,700.0000 | 5,825.0000 | 5,675.0000 | 5,800.0000 | 5,382.5942 | 28,100 |
| 17 Jan 2024 | 5,750.0000 | 5,800.0000 | 5,650.0000 | 5,800.0000 | 5,382.5942 | 42,800 |
| 16 Jan 2024 | 5,850.0000 | 5,875.0000 | 5,700.0000 | 5,750.0000 | 5,336.1924 | 28,900 |
| 15 Jan 2024 | 5,625.0000 | 5,625.0000 | 5,625.0000 | 5,625.0000 | 5,220.1885 | - |
| 12 Jan 2024 | 5,625.0000 | 5,700.0000 | 5,550.0000 | 5,625.0000 | 5,220.1885 | 84,200 |
| 11 Jan 2024 | 5,525.0000 | 5,650.0000 | 5,525.0000 | 5,625.0000 | 5,220.1885 | 21,700 |
| 10 Jan 2024 | 5,575.0000 | 5,675.0000 | 5,525.0000 | 5,525.0000 | 5,127.3848 | 90,500 |
| 09 Jan 2024 | 5,525.0000 | 5,625.0000 | 5,450.0000 | 5,575.0000 | 5,173.7866 | 116,300 |
| 08 Jan 2024 | 5,600.0000 | 5,625.0000 | 5,500.0000 | 5,525.0000 | 5,127.3848 | 63,200 |
| 05 Jan 2024 | 5,625.0000 | 5,650.0000 | 5,500.0000 | 5,525.0000 | 5,127.3848 | 194,500 |
| 04 Jan 2024 | 5,500.0000 | 5,750.0000 | 5,500.0000 | 5,625.0000 | 5,220.1885 | 84,400 |
| 03 Jan 2024 | 5,625.0000 | 5,625.0000 | 5,500.0000 | 5,500.0000 | 5,104.1841 | 77,700 |
| 02 Jan 2024 | 5,650.0000 | 5,650.0000 | 5,525.0000 | 5,650.0000 | 5,243.3892 | 125,800 |
| 29 Dec 2023 | 5,500.0000 | 5,650.0000 | 5,500.0000 | 5,650.0000 | 5,243.3892 | 337,500 |
| 28 Dec 2023 | 5,625.0000 | 5,650.0000 | 5,500.0000 | 5,625.0000 | 5,220.1885 | 295,200 |
| 27 Dec 2023 | 5,425.0000 | 5,650.0000 | 5,425.0000 | 5,625.0000 | 5,220.1885 | 372,700 |
| 22 Dec 2023 | 5,400.0000 | 5,500.0000 | 5,375.0000 | 5,500.0000 | 5,104.1841 | 225,100 |
| 21 Dec 2023 | 5,475.0000 | 5,500.0000 | 5,400.0000 | 5,400.0000 | 5,011.3809 | 315,400 |
| 20 Dec 2023 | 5,425.0000 | 5,500.0000 | 5,425.0000 | 5,475.0000 | 5,080.9834 | 179,500 |
| 19 Dec 2023 | 5,450.0000 | 5,525.0000 | 5,425.0000 | 5,475.0000 | 5,080.9834 | 159,400 |
| 18 Dec 2023 | 5,450.0000 | 5,500.0000 | 5,400.0000 | 5,475.0000 | 5,080.9834 | 136,100 |
| 15 Dec 2023 | 5,350.0000 | 5,500.0000 | 5,350.0000 | 5,450.0000 | 5,057.7822 | 144,000 |
| 14 Dec 2023 | 5,400.0000 | 5,450.0000 | 5,350.0000 | 5,400.0000 | 5,011.3809 | 85,800 |
| 13 Dec 2023 | 5,450.0000 | 5,450.0000 | 5,350.0000 | 5,400.0000 | 5,011.3809 | 130,400 |
| 12 Dec 2023 | 5,350.0000 | 5,475.0000 | 5,325.0000 | 5,450.0000 | 5,057.7822 | 52,300 |
| 11 Dec 2023 | 5,425.0000 | 5,500.0000 | 5,250.0000 | 5,350.0000 | 4,964.9790 | 487,700 |
| 08 Dec 2023 | 5,350.0000 | 5,425.0000 | 5,175.0000 | 5,425.0000 | 5,034.5815 | 155,100 |
| 07 Dec 2023 | 5,300.0000 | 5,425.0000 | 5,225.0000 | 5,325.0000 | 4,941.7783 | 106,800 |
| 06 Dec 2023 | 5,250.0000 | 5,300.0000 | 5,200.0000 | 5,275.0000 | 4,895.3765 | 77,200 |
| 05 Dec 2023 | 5,250.0000 | 5,300.0000 | 5,175.0000 | 5,275.0000 | 4,895.3765 | 72,100 |
| 04 Dec 2023 | 5,200.0000 | 5,275.0000 | 5,200.0000 | 5,275.0000 | 4,895.3765 | 98,700 |
| 01 Dec 2023 | 5,200.0000 | 5,300.0000 | 5,100.0000 | 5,200.0000 | 4,825.7739 | 148,000 |
| 30 Nov 2023 | 5,275.0000 | 5,275.0000 | 5,100.0000 | 5,200.0000 | 4,825.7739 | 73,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.