Singapore markets open in 58 minutes

PT Prima Andalan Mandiri Tbk (MCOL.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
0.0000-6,000.0000 (-100.00%)
At close: 04:00PM WIB
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20245,550.00005,700.00005,400.00005,450.00005,450.0000589,600
08 May 2024430 Dividend
07 May 20245,975.00006,050.00005,925.00005,975.00005,545.0000614,900
06 May 20246,025.00006,025.00005,900.00005,950.00005,521.7993260,300
03 May 20246,050.00006,100.00005,950.00006,000.00005,568.2007103,500
02 May 20246,025.00006,200.00006,000.00006,025.00005,591.4019383,800
30 Apr 20245,950.00006,025.00005,850.00006,000.00005,568.2007152,000
29 Apr 20245,975.00006,025.00005,875.00005,900.00005,475.3975116,400
26 Apr 20245,900.00005,975.00005,875.00005,975.00005,545.000097,700
25 Apr 20245,950.00005,975.00005,850.00005,900.00005,475.3975133,200
24 Apr 20246,000.00006,000.00005,850.00005,850.00005,428.995667,600
23 Apr 20246,000.00006,000.00005,900.00005,975.00005,545.000099,200
22 Apr 20245,900.00006,000.00005,825.00005,950.00005,521.799359,700
19 Apr 20245,925.00005,950.00005,825.00005,900.00005,475.397544,000
18 Apr 20245,925.00005,950.00005,850.00005,925.00005,498.598181,700
17 Apr 20245,925.00005,950.00005,850.00005,900.00005,475.397559,400
16 Apr 20245,825.00005,950.00005,825.00005,925.00005,498.5981198,100
05 Apr 20245,900.00005,900.00005,775.00005,825.00005,405.7949148,800
04 Apr 20245,850.00005,900.00005,750.00005,850.00005,428.9956121,100
03 Apr 20245,825.00005,850.00005,750.00005,825.00005,405.7949211,800
02 Apr 20245,750.00005,825.00005,750.00005,825.00005,405.794931,100
01 Apr 20245,800.00005,800.00005,725.00005,750.00005,336.192484,900
28 Mar 20245,900.00005,925.00005,775.00005,800.00005,382.5942164,900
27 Mar 20245,950.00005,950.00005,825.00005,825.00005,405.794921,600
26 Mar 20245,900.00005,900.00005,900.00005,900.00005,475.3975-
25 Mar 20245,900.00005,900.00005,900.00005,900.00005,475.3975-
22 Mar 20245,850.00005,900.00005,850.00005,900.00005,475.397517,900
21 Mar 20245,825.00005,900.00005,800.00005,900.00005,475.397540,800
20 Mar 20245,850.00005,900.00005,825.00005,875.00005,452.1968131,700
19 Mar 20245,825.00005,900.00005,700.00005,875.00005,452.1968102,800
18 Mar 20245,900.00005,925.00005,775.00005,825.00005,405.794936,400
15 Mar 20245,875.00005,950.00005,825.00005,825.00005,405.794984,900
14 Mar 20245,875.00005,950.00005,875.00005,875.00005,452.196847,000
13 Mar 20245,875.00005,900.00005,800.00005,800.00005,382.594222,800
08 Mar 20245,925.00005,925.00005,825.00005,875.00005,452.19688,400
07 Mar 20245,950.00005,950.00005,825.00005,925.00005,498.598162,600
06 Mar 20245,875.00005,925.00005,800.00005,900.00005,475.397547,500
05 Mar 20245,900.00005,925.00005,825.00005,875.00005,452.196814,400
04 Mar 20245,850.00005,900.00005,800.00005,850.00005,428.995666,100
01 Mar 20245,825.00005,850.00005,775.00005,850.00005,428.995645,300
29 Feb 20245,750.00005,825.00005,750.00005,750.00005,336.19245,300
28 Feb 20245,775.00005,825.00005,775.00005,825.00005,405.794994,800
27 Feb 20245,875.00005,950.00005,725.00005,775.00005,359.3931135,200
26 Feb 20245,875.00005,950.00005,800.00005,875.00005,452.196877,000
23 Feb 20245,750.00005,950.00005,725.00005,800.00005,382.5942177,200
22 Feb 20245,775.00005,850.00005,700.00005,750.00005,336.192416,700
21 Feb 20245,925.00005,925.00005,700.00005,850.00005,428.995632,200
20 Feb 20245,975.00005,975.00005,925.00005,950.00005,521.799312,300
19 Feb 20245,975.00006,000.00005,875.00005,975.00005,545.000021,100
16 Feb 20245,950.00005,975.00005,900.00005,975.00005,545.000042,500
15 Feb 20245,975.00006,000.00005,900.00005,950.00005,521.7993111,600
13 Feb 20245,975.00006,000.00005,900.00005,975.00005,545.000052,100
12 Feb 20245,950.00006,000.00005,875.00005,975.00005,545.000062,000
07 Feb 20245,875.00005,975.00005,850.00005,925.00005,498.598140,100
06 Feb 20245,900.00005,975.00005,850.00005,900.00005,475.397517,200
05 Feb 20245,900.00005,950.00005,825.00005,850.00005,428.9956131,700
02 Feb 20245,825.00005,900.00005,750.00005,825.00005,405.794968,900
01 Feb 20245,825.00005,900.00005,800.00005,825.00005,405.794937,000
31 Jan 20245,800.00005,850.00005,800.00005,800.00005,382.594249,800
30 Jan 20245,800.00005,850.00005,775.00005,800.00005,382.594289,100
29 Jan 20245,825.00005,850.00005,725.00005,800.00005,382.594227,700
26 Jan 20245,675.00005,850.00005,600.00005,700.00005,289.7910154,200
25 Jan 20245,600.00005,700.00005,600.00005,600.00005,196.987368,400
24 Jan 20245,700.00005,700.00005,575.00005,600.00005,196.987342,500
23 Jan 20245,575.00005,800.00005,550.00005,700.00005,289.7910100,000
22 Jan 20245,650.00005,650.00005,550.00005,575.00005,173.78669,200
19 Jan 20245,800.00005,800.00005,650.00005,650.00005,243.389212,000
18 Jan 20245,700.00005,825.00005,675.00005,800.00005,382.594228,100
17 Jan 20245,750.00005,800.00005,650.00005,800.00005,382.594242,800
16 Jan 20245,850.00005,875.00005,700.00005,750.00005,336.192428,900
15 Jan 20245,625.00005,625.00005,625.00005,625.00005,220.1885-
12 Jan 20245,625.00005,700.00005,550.00005,625.00005,220.188584,200
11 Jan 20245,525.00005,650.00005,525.00005,625.00005,220.188521,700
10 Jan 20245,575.00005,675.00005,525.00005,525.00005,127.384890,500
09 Jan 20245,525.00005,625.00005,450.00005,575.00005,173.7866116,300
08 Jan 20245,600.00005,625.00005,500.00005,525.00005,127.384863,200
05 Jan 20245,625.00005,650.00005,500.00005,525.00005,127.3848194,500
04 Jan 20245,500.00005,750.00005,500.00005,625.00005,220.188584,400
03 Jan 20245,625.00005,625.00005,500.00005,500.00005,104.184177,700
02 Jan 20245,650.00005,650.00005,525.00005,650.00005,243.3892125,800
29 Dec 20235,500.00005,650.00005,500.00005,650.00005,243.3892337,500
28 Dec 20235,625.00005,650.00005,500.00005,625.00005,220.1885295,200
27 Dec 20235,425.00005,650.00005,425.00005,625.00005,220.1885372,700
22 Dec 20235,400.00005,500.00005,375.00005,500.00005,104.1841225,100
21 Dec 20235,475.00005,500.00005,400.00005,400.00005,011.3809315,400
20 Dec 20235,425.00005,500.00005,425.00005,475.00005,080.9834179,500
19 Dec 20235,450.00005,525.00005,425.00005,475.00005,080.9834159,400
18 Dec 20235,450.00005,500.00005,400.00005,475.00005,080.9834136,100
15 Dec 20235,350.00005,500.00005,350.00005,450.00005,057.7822144,000
14 Dec 20235,400.00005,450.00005,350.00005,400.00005,011.380985,800
13 Dec 20235,450.00005,450.00005,350.00005,400.00005,011.3809130,400
12 Dec 20235,350.00005,475.00005,325.00005,450.00005,057.782252,300
11 Dec 20235,425.00005,500.00005,250.00005,350.00004,964.9790487,700
08 Dec 20235,350.00005,425.00005,175.00005,425.00005,034.5815155,100
07 Dec 20235,300.00005,425.00005,225.00005,325.00004,941.7783106,800
06 Dec 20235,250.00005,300.00005,200.00005,275.00004,895.376577,200
05 Dec 20235,250.00005,300.00005,175.00005,275.00004,895.376572,100
04 Dec 20235,200.00005,275.00005,200.00005,275.00004,895.376598,700
01 Dec 20235,200.00005,300.00005,100.00005,200.00004,825.7739148,000
30 Nov 20235,275.00005,275.00005,100.00005,200.00004,825.773973,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...