PT Putra Mandiri Jembar Tbk PMJS

IDX · Indonesia · Retail Trade

IDR 139.00-2.00 (-1.42%)

Market closed· Oct 2, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 142.00	+0.71%	IDR 141.00	IDR 144.00	IDR 135.00	785.80K
2026-10-01	IDR 141.00	+6.02%	IDR 135.00	IDR 145.00	IDR 134.00	855.20K
2026-09-30	IDR 133.00	+1.53%	IDR 133.00	IDR 135.00	IDR 132.00	551.00K
2026-09-29	IDR 131.00	-0.76%	IDR 132.00	IDR 135.00	IDR 128.00	323.10K
2026-09-28	IDR 132.00	-3.65%	IDR 137.00	IDR 137.00	IDR 130.00	557.70K
2026-09-25	IDR 137.00	-1.44%	IDR 137.00	IDR 140.00	IDR 131.00	2.68M
2026-09-24	IDR 139.00	+0.72%	IDR 139.00	IDR 140.00	IDR 137.00	231.90K
2026-09-23	IDR 138.00	-3.50%	IDR 142.00	IDR 143.00	IDR 137.00	1.47M
2026-09-22	IDR 143.00	-1.38%	IDR 148.00	IDR 149.00	IDR 142.00	1.08M
2026-09-21	IDR 145.00	+0.69%	IDR 143.00	IDR 145.00	IDR 143.00	283.90K
2026-09-18	IDR 144.00	-0.69%	IDR 145.00	IDR 147.00	IDR 144.00	507.30K
2026-09-17	IDR 145.00	+0.69%	IDR 145.00	IDR 147.00	IDR 142.00	205.10K
2026-09-16	IDR 144.00	0.00%	IDR 147.00	IDR 147.00	IDR 142.00	1.02M
2026-09-15	IDR 144.00	+1.41%	IDR 142.00	IDR 145.00	IDR 141.00	1.00M
2026-09-14	IDR 142.00	-0.70%	IDR 146.00	IDR 146.00	IDR 140.00	1.68M
2026-09-11	IDR 143.00	-2.05%	IDR 146.00	IDR 146.00	IDR 140.00	1.63M
2026-09-10	IDR 146.00	-2.01%	IDR 149.00	IDR 151.00	IDR 146.00	3.22M
2026-09-09	IDR 149.00	-0.67%	IDR 150.00	IDR 151.00	IDR 148.00	2.41M
2026-09-08	IDR 150.00	+1.35%	IDR 149.00	IDR 152.00	IDR 147.00	1.28M
2026-09-07	IDR 148.00	-0.67%	IDR 149.00	IDR 149.00	IDR 146.00	1.10M
2026-09-04	IDR 149.00	+0.68%	IDR 148.00	IDR 149.00	IDR 146.00	1.53M
2026-09-03	IDR 148.00	+0.68%	IDR 147.00	IDR 148.00	IDR 145.00	1.38M
2026-09-02	IDR 147.00	-2.65%	IDR 152.00	IDR 152.00	IDR 145.00	3.01M
2026-09-01	IDR 151.00	+2.03%	IDR 148.00	IDR 152.00	IDR 143.00	5.61M
2026-08-31	IDR 148.00	+8.03%	IDR 143.00	IDR 149.00	IDR 135.00	10.05M
2026-08-28	IDR 137.00	0.00%	IDR 140.00	IDR 140.00	IDR 132.00	4.15M
2026-08-27	IDR 137.00	+10.48%	IDR 123.00	IDR 139.00	IDR 119.00	9.18M
2026-08-26	IDR 124.00	0.00%	IDR 126.00	IDR 133.00	IDR 124.00	5.10M
2026-08-24	IDR 124.00	-0.80%	IDR 125.00	IDR 126.00	IDR 123.00	197.70K
2026-08-21	IDR 125.00	-0.79%	IDR 126.00	IDR 127.00	IDR 123.00	767.40K
2026-08-20	IDR 126.00	+2.44%	IDR 123.00	IDR 128.00	IDR 120.00	3.11M
2026-08-19	IDR 123.00	-3.91%	IDR 128.00	IDR 129.00	IDR 121.00	6.10M
2026-08-18	IDR 128.00	+9.40%	IDR 117.00	IDR 133.00	IDR 117.00	12.74M
2026-08-14	IDR 117.00	+2.63%	IDR 114.00	IDR 117.00	IDR 113.00	289.60K
2026-08-13	IDR 114.00	-0.87%	IDR 116.00	IDR 116.00	IDR 113.00	430.40K
2026-08-12	IDR 115.00	-0.86%	IDR 116.00	IDR 117.00	IDR 115.00	740.70K
2026-08-11	IDR 116.00	-0.85%	IDR 117.00	IDR 119.00	IDR 114.00	1.77M
2026-08-10	IDR 117.00	-1.68%	IDR 121.00	IDR 121.00	IDR 117.00	1.56M
2026-08-07	IDR 119.00	+0.85%	IDR 116.00	IDR 121.00	IDR 116.00	1.82M
2026-08-06	IDR 118.00	-2.48%	IDR 121.00	IDR 122.00	IDR 117.00	3.50M
2026-08-05	IDR 121.00	+2.54%	IDR 120.00	IDR 122.00	IDR 118.00	1.38M
2026-08-04	IDR 118.00	-2.48%	IDR 121.00	IDR 122.00	IDR 117.00	2.02M
2026-08-03	IDR 121.00	+4.31%	IDR 119.00	IDR 123.00	IDR 113.00	3.63M
2026-07-31	IDR 116.00	+8.41%	IDR 109.00	IDR 128.00	IDR 107.00	15.54M
2026-07-30	IDR 107.00	+0.94%	IDR 110.00	IDR 112.00	IDR 106.00	583.40K
2026-07-29	IDR 106.00	-1.85%	IDR 109.00	IDR 121.00	IDR 106.00	9.76M
2026-07-28	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 105.00	350.40K
2026-07-27	IDR 109.00	-0.91%	IDR 110.00	IDR 110.00	IDR 107.00	155.30K
2026-07-24	IDR 110.00	0.00%	IDR 110.00	IDR 111.00	IDR 108.00	146.30K
2026-07-23	IDR 110.00	0.00%	IDR 111.00	IDR 112.00	IDR 109.00	159.00K
2026-07-22	IDR 110.00	-0.90%	IDR 111.00	IDR 113.00	IDR 109.00	238.30K
2026-07-21	IDR 111.00	0.00%	IDR 115.00	IDR 118.00	IDR 110.00	865.60K
2026-07-20	IDR 111.00	+1.83%	IDR 109.00	IDR 115.00	IDR 109.00	596.50K
2026-07-17	IDR 109.00	0.00%	IDR 109.00	IDR 110.00	IDR 108.00	165.40K
2026-07-16	IDR 109.00	0.00%	IDR 109.00	IDR 110.00	IDR 106.00	345.50K
2026-07-15	IDR 109.00	+2.83%	IDR 105.00	IDR 109.00	IDR 105.00	537.80K
2026-07-14	IDR 106.00	+1.92%	IDR 106.00	IDR 107.00	IDR 104.00	235.70K
2026-07-13	IDR 104.00	0.00%	IDR 104.00	IDR 105.00	IDR 103.00	320.40K
2026-07-10	IDR 104.00	+1.96%	IDR 103.00	IDR 105.00	IDR 102.00	295.20K
2026-07-09	IDR 102.00	0.00%	IDR 103.00	IDR 103.00	IDR 100.00	327.70K
2026-07-08	IDR 102.00	-1.92%	IDR 105.00	IDR 105.00	IDR 101.00	193.30K
2026-07-07	IDR 104.00	0.00%	IDR 104.00	IDR 105.00	IDR 102.00	328.60K
2026-07-06	IDR 104.00	+0.97%	IDR 104.00	IDR 104.00	IDR 103.00	326.90K
2026-07-03	IDR 103.00	-0.96%	IDR 100.00	IDR 104.00	IDR 100.00	246.20K
2026-07-02	IDR 104.00	+1.96%	IDR 103.00	IDR 106.00	IDR 102.00	369.10K
2026-07-01	IDR 102.00	-1.92%	IDR 106.00	IDR 106.00	IDR 100.00	394.00K
2026-06-30	IDR 104.00	-2.80%	IDR 107.00	IDR 109.00	IDR 102.00	504.50K
2026-06-29	IDR 107.00	+1.90%	IDR 106.00	IDR 109.00	IDR 103.00	282.60K
2026-06-26	IDR 105.00	-2.78%	IDR 108.00	IDR 112.00	IDR 105.00	367.70K
2026-06-25	IDR 108.00	-0.92%	IDR 109.00	IDR 110.00	IDR 106.00	240.50K
2026-06-24	IDR 109.00	-0.91%	IDR 109.00	IDR 120.00	IDR 105.00	573.80K
2026-06-23	IDR 110.00	-1.79%	IDR 114.00	IDR 114.00	IDR 109.00	81.60K
2026-06-22	IDR 112.00	+2.75%	IDR 109.00	IDR 113.00	IDR 109.00	169.80K
2026-06-19	IDR 109.00	+0.93%	IDR 108.00	IDR 111.00	IDR 108.00	57.40K
2026-06-18	IDR 108.00	0.00%	IDR 111.00	IDR 111.00	IDR 107.00	72.30K
2026-06-17	IDR 108.00	-0.92%	IDR 109.00	IDR 112.00	IDR 108.00	177.60K
2026-06-15	IDR 109.00	+2.83%	IDR 110.00	IDR 112.00	IDR 107.00	164.30K
2026-06-12	IDR 106.00	0.00%	IDR 106.00	IDR 112.00	IDR 105.00	857.40K
2026-06-11	IDR 106.00	+0.95%	IDR 107.00	IDR 107.00	IDR 105.00	460.40K
2026-06-10	IDR 105.00	0.00%	IDR 105.00	IDR 108.00	IDR 103.00	108.20K
2026-06-09	IDR 105.00	+7.14%	IDR 113.00	IDR 113.00	IDR 97.00	366.70K
2026-06-08	IDR 98.00	-5.77%	IDR 106.00	IDR 108.00	IDR 98.00	1.28M
2026-06-05	IDR 104.00	-2.80%	IDR 108.00	IDR 113.00	IDR 103.00	543.10K
2026-06-04	IDR 107.00	-2.73%	IDR 110.00	IDR 113.00	IDR 105.00	1.37M
2026-06-03	IDR 110.00	-3.51%	IDR 116.00	IDR 117.00	IDR 109.00	900.80K
2026-06-02	IDR 114.00	+0.88%	IDR 113.00	IDR 117.00	IDR 112.00	926.80K
2026-05-29	IDR 113.00	-3.42%	IDR 116.00	IDR 122.00	IDR 113.00	899.90K
2026-05-28	IDR 117.00	0.00%	IDR 117.00	IDR 117.00	IDR 117.00	0
2026-05-27	IDR 117.00	0.00%	IDR 117.00	IDR 117.00	IDR 117.00	0
2026-05-26	IDR 117.00	-3.31%	IDR 122.00	IDR 125.00	IDR 116.00	920.90K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 142.00	+0.71%	IDR 141.00	IDR 144.00	IDR 135.00	785.80K
2026-10-01	IDR 141.00	+6.02%	IDR 135.00	IDR 145.00	IDR 134.00	855.20K
2026-09-30	IDR 133.00	+1.53%	IDR 133.00	IDR 135.00	IDR 132.00	551.00K
2026-09-29	IDR 131.00	-0.76%	IDR 132.00	IDR 135.00	IDR 128.00	323.10K
2026-09-28	IDR 132.00	-3.65%	IDR 137.00	IDR 137.00	IDR 130.00	557.70K
2026-09-25	IDR 137.00	-1.44%	IDR 137.00	IDR 140.00	IDR 131.00	2.68M
2026-09-24	IDR 139.00	+0.72%	IDR 139.00	IDR 140.00	IDR 137.00	231.90K
2026-09-23	IDR 138.00	-3.50%	IDR 142.00	IDR 143.00	IDR 137.00	1.47M
2026-09-22	IDR 143.00	-1.38%	IDR 148.00	IDR 149.00	IDR 142.00	1.08M
2026-09-21	IDR 145.00	+0.69%	IDR 143.00	IDR 145.00	IDR 143.00	283.90K
2026-09-18	IDR 144.00	-0.69%	IDR 145.00	IDR 147.00	IDR 144.00	507.30K
2026-09-17	IDR 145.00	+0.69%	IDR 145.00	IDR 147.00	IDR 142.00	205.10K
2026-09-16	IDR 144.00	0.00%	IDR 147.00	IDR 147.00	IDR 142.00	1.02M
2026-09-15	IDR 144.00	+1.41%	IDR 142.00	IDR 145.00	IDR 141.00	1.00M
2026-09-14	IDR 142.00	-0.70%	IDR 146.00	IDR 146.00	IDR 140.00	1.68M
2026-09-11	IDR 143.00	-2.05%	IDR 146.00	IDR 146.00	IDR 140.00	1.63M
2026-09-10	IDR 146.00	-2.01%	IDR 149.00	IDR 151.00	IDR 146.00	3.22M
2026-09-09	IDR 149.00	-0.67%	IDR 150.00	IDR 151.00	IDR 148.00	2.41M
2026-09-08	IDR 150.00	+1.35%	IDR 149.00	IDR 152.00	IDR 147.00	1.28M
2026-09-07	IDR 148.00	-0.67%	IDR 149.00	IDR 149.00	IDR 146.00	1.10M
2026-09-04	IDR 149.00	+0.68%	IDR 148.00	IDR 149.00	IDR 146.00	1.53M
2026-09-03	IDR 148.00	+0.68%	IDR 147.00	IDR 148.00	IDR 145.00	1.38M
2026-09-02	IDR 147.00	-2.65%	IDR 152.00	IDR 152.00	IDR 145.00	3.01M
2026-09-01	IDR 151.00	+2.03%	IDR 148.00	IDR 152.00	IDR 143.00	5.61M
2026-08-31	IDR 148.00	+8.03%	IDR 143.00	IDR 149.00	IDR 135.00	10.05M
2026-08-28	IDR 137.00	0.00%	IDR 140.00	IDR 140.00	IDR 132.00	4.15M
2026-08-27	IDR 137.00	+10.48%	IDR 123.00	IDR 139.00	IDR 119.00	9.18M
2026-08-26	IDR 124.00	0.00%	IDR 126.00	IDR 133.00	IDR 124.00	5.10M
2026-08-24	IDR 124.00	-0.80%	IDR 125.00	IDR 126.00	IDR 123.00	197.70K
2026-08-21	IDR 125.00	-0.79%	IDR 126.00	IDR 127.00	IDR 123.00	767.40K
2026-08-20	IDR 126.00	+2.44%	IDR 123.00	IDR 128.00	IDR 120.00	3.11M
2026-08-19	IDR 123.00	-3.91%	IDR 128.00	IDR 129.00	IDR 121.00	6.10M
2026-08-18	IDR 128.00	+9.40%	IDR 117.00	IDR 133.00	IDR 117.00	12.74M
2026-08-14	IDR 117.00	+2.63%	IDR 114.00	IDR 117.00	IDR 113.00	289.60K
2026-08-13	IDR 114.00	-0.87%	IDR 116.00	IDR 116.00	IDR 113.00	430.40K
2026-08-12	IDR 115.00	-0.86%	IDR 116.00	IDR 117.00	IDR 115.00	740.70K
2026-08-11	IDR 116.00	-0.85%	IDR 117.00	IDR 119.00	IDR 114.00	1.77M
2026-08-10	IDR 117.00	-1.68%	IDR 121.00	IDR 121.00	IDR 117.00	1.56M
2026-08-07	IDR 119.00	+0.85%	IDR 116.00	IDR 121.00	IDR 116.00	1.82M
2026-08-06	IDR 118.00	-2.48%	IDR 121.00	IDR 122.00	IDR 117.00	3.50M
2026-08-05	IDR 121.00	+2.54%	IDR 120.00	IDR 122.00	IDR 118.00	1.38M
2026-08-04	IDR 118.00	-2.48%	IDR 121.00	IDR 122.00	IDR 117.00	2.02M
2026-08-03	IDR 121.00	+4.31%	IDR 119.00	IDR 123.00	IDR 113.00	3.63M
2026-07-31	IDR 116.00	+8.41%	IDR 109.00	IDR 128.00	IDR 107.00	15.54M
2026-07-30	IDR 107.00	+0.94%	IDR 110.00	IDR 112.00	IDR 106.00	583.40K
2026-07-29	IDR 106.00	-1.85%	IDR 109.00	IDR 121.00	IDR 106.00	9.76M
2026-07-28	IDR 108.00	-0.92%	IDR 109.00	IDR 109.00	IDR 105.00	350.40K
2026-07-27	IDR 109.00	-0.91%	IDR 110.00	IDR 110.00	IDR 107.00	155.30K
2026-07-24	IDR 110.00	0.00%	IDR 110.00	IDR 111.00	IDR 108.00	146.30K
2026-07-23	IDR 110.00	0.00%	IDR 111.00	IDR 112.00	IDR 109.00	159.00K
2026-07-22	IDR 110.00	-0.90%	IDR 111.00	IDR 113.00	IDR 109.00	238.30K
2026-07-21	IDR 111.00	0.00%	IDR 115.00	IDR 118.00	IDR 110.00	865.60K
2026-07-20	IDR 111.00	+1.83%	IDR 109.00	IDR 115.00	IDR 109.00	596.50K
2026-07-17	IDR 109.00	0.00%	IDR 109.00	IDR 110.00	IDR 108.00	165.40K
2026-07-16	IDR 109.00	0.00%	IDR 109.00	IDR 110.00	IDR 106.00	345.50K
2026-07-15	IDR 109.00	+2.83%	IDR 105.00	IDR 109.00	IDR 105.00	537.80K
2026-07-14	IDR 106.00	+1.92%	IDR 106.00	IDR 107.00	IDR 104.00	235.70K
2026-07-13	IDR 104.00	0.00%	IDR 104.00	IDR 105.00	IDR 103.00	320.40K
2026-07-10	IDR 104.00	+1.96%	IDR 103.00	IDR 105.00	IDR 102.00	295.20K
2026-07-09	IDR 102.00	0.00%	IDR 103.00	IDR 103.00	IDR 100.00	327.70K
2026-07-08	IDR 102.00	-1.92%	IDR 105.00	IDR 105.00	IDR 101.00	193.30K
2026-07-07	IDR 104.00	0.00%	IDR 104.00	IDR 105.00	IDR 102.00	328.60K
2026-07-06	IDR 104.00	+0.97%	IDR 104.00	IDR 104.00	IDR 103.00	326.90K
2026-07-03	IDR 103.00	-0.96%	IDR 100.00	IDR 104.00	IDR 100.00	246.20K
2026-07-02	IDR 104.00	+1.96%	IDR 103.00	IDR 106.00	IDR 102.00	369.10K
2026-07-01	IDR 102.00	-1.92%	IDR 106.00	IDR 106.00	IDR 100.00	394.00K
2026-06-30	IDR 104.00	-2.80%	IDR 107.00	IDR 109.00	IDR 102.00	504.50K
2026-06-29	IDR 107.00	+1.90%	IDR 106.00	IDR 109.00	IDR 103.00	282.60K
2026-06-26	IDR 105.00	-2.78%	IDR 108.00	IDR 112.00	IDR 105.00	367.70K
2026-06-25	IDR 108.00	-0.92%	IDR 109.00	IDR 110.00	IDR 106.00	240.50K
2026-06-24	IDR 109.00	-0.91%	IDR 109.00	IDR 120.00	IDR 105.00	573.80K
2026-06-23	IDR 110.00	-1.79%	IDR 114.00	IDR 114.00	IDR 109.00	81.60K
2026-06-22	IDR 112.00	+2.75%	IDR 109.00	IDR 113.00	IDR 109.00	169.80K
2026-06-19	IDR 109.00	+0.93%	IDR 108.00	IDR 111.00	IDR 108.00	57.40K
2026-06-18	IDR 108.00	0.00%	IDR 111.00	IDR 111.00	IDR 107.00	72.30K
2026-06-17	IDR 108.00	-0.92%	IDR 109.00	IDR 112.00	IDR 108.00	177.60K
2026-06-15	IDR 109.00	+2.83%	IDR 110.00	IDR 112.00	IDR 107.00	164.30K
2026-06-12	IDR 106.00	0.00%	IDR 106.00	IDR 112.00	IDR 105.00	857.40K
2026-06-11	IDR 106.00	+0.95%	IDR 107.00	IDR 107.00	IDR 105.00	460.40K
2026-06-10	IDR 105.00	0.00%	IDR 105.00	IDR 108.00	IDR 103.00	108.20K
2026-06-09	IDR 105.00	+7.14%	IDR 113.00	IDR 113.00	IDR 97.00	366.70K
2026-06-08	IDR 98.00	-5.77%	IDR 106.00	IDR 108.00	IDR 98.00	1.28M
2026-06-05	IDR 104.00	-2.80%	IDR 108.00	IDR 113.00	IDR 103.00	543.10K
2026-06-04	IDR 107.00	-2.73%	IDR 110.00	IDR 113.00	IDR 105.00	1.37M
2026-06-03	IDR 110.00	-3.51%	IDR 116.00	IDR 117.00	IDR 109.00	900.80K
2026-06-02	IDR 114.00	+0.88%	IDR 113.00	IDR 117.00	IDR 112.00	926.80K
2026-05-29	IDR 113.00	-3.42%	IDR 116.00	IDR 122.00	IDR 113.00	899.90K
2026-05-28	IDR 117.00	0.00%	IDR 117.00	IDR 117.00	IDR 117.00	0
2026-05-27	IDR 117.00	0.00%	IDR 117.00	IDR 117.00	IDR 117.00	0
2026-05-26	IDR 117.00	-3.31%	IDR 122.00	IDR 125.00	IDR 116.00	920.90K