Efek Terdaftar

PRIMA ANDALAN MANDIRI Tbk, PT

Security name
PRIMA ANDALAN MANDIRI Tbk
Issuer
PRIMA ANDALAN MANDIRI Tbk, PT
ISIN Code
ID1000162902
Short Code
MCOL
Type
Saham Biasa
Listing Date
07 September 2021
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
355,560,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
3,555,560,000 (Total)
As of 21 Jan 2022
10.00% Scripless = 355,560,000.000
Local Percentage
9.92%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Sep 2021 0 1,690 1,325 1,565 660,180 97,751,603,500 18,249
08 Sep 2021 0 1,675 1,505 1,650 213,919 33,819,123,500 5,575
09 Sep 2021 0 1,700 1,600 1,660 93,729 15,396,019,000 2,844
10 Sep 2021 0 1,670 1,630 1,670 52,109 8,619,441,500 1,165
13 Sep 2021 0 1,665 1,640 1,640 24,097 3,969,276,500 677
14 Sep 2021 0 1,650 1,610 1,615 19,615 3,181,788,500 624
15 Sep 2021 0 1,620 1,600 1,610 13,285 2,139,788,500 386
16 Sep 2021 0 1,610 1,550 1,560 14,365 2,266,313,000 515
17 Sep 2021 0 1,575 1,540 1,575 15,709 2,439,354,000 318
20 Sep 2021 0 1,585 1,545 1,585 7,531 1,179,533,500 216
21 Sep 2021 0 1,595 1,550 1,590 10,702 1,696,352,500 136
22 Sep 2021 0 1,605 1,580 1,595 15,361 2,451,429,500 113
23 Sep 2021 0 1,630 1,580 1,630 31,025 5,007,574,000 181
24 Sep 2021 0 1,635 1,615 1,630 16,414 2,672,986,500 133
27 Sep 2021 0 1,645 1,615 1,625 8,267 1,350,764,000 135
28 Sep 2021 0 1,665 1,610 1,665 24,759 4,075,128,500 252
29 Sep 2021 0 1,670 1,635 1,640 7,781 1,285,072,000 199
30 Sep 2021 0 1,675 1,630 1,670 21,986 3,645,053,500 219
01 Oct 2021 0 1,695 1,665 1,695 22,902 3,855,154,500 169
04 Oct 2021 0 1,750 1,695 1,740 84,841 14,662,912,000 355
05 Oct 2021 0 1,780 1,750 1,765 52,462 9,279,435,500 362
06 Oct 2021 0 1,785 1,705 1,740 37,327 6,582,164,000 296
07 Oct 2021 0 1,780 1,680 1,750 37,965 6,588,159,500 257
08 Oct 2021 0 1,765 1,750 1,760 4,078 716,900,000 67
11 Oct 2021 0 1,800 1,730 1,775 62,060 11,036,618,500 601
12 Oct 2021 0 1,800 1,760 1,765 12,201 2,156,112,500 239
13 Oct 2021 0 1,775 1,740 1,750 6,247 1,095,368,000 114
14 Oct 2021 0 1,800 1,740 1,780 18,211 3,217,105,500 228
18 Oct 2021 0 1,785 1,770 1,775 1,246 221,425,500 74
19 Oct 2021 0 1,790 1,750 1,780 10,213 1,800,813,000 80
21 Oct 2021 0 1,795 1,760 1,780 13,984 2,491,090,000 119
22 Oct 2021 0 1,810 1,765 1,810 30,557 5,485,046,000 173
25 Oct 2021 0 1,830 1,800 1,830 20,443 3,725,729,500 204
26 Oct 2021 0 2,280 1,830 2,280 138,506 27,993,151,500 1,345
27 Oct 2021 0 2,850 2,300 2,850 114,669 30,805,516,000 3,532
28 Oct 2021 0 3,070 2,660 2,820 107,527 30,899,606,000 2,967
29 Oct 2021 0 2,840 2,670 2,800 14,157 3,930,601,000 450
01 Nov 2021 0 2,860 2,750 2,830 5,219 1,471,352,000 226
02 Nov 2021 0 2,840 2,750 2,800 3,865 1,082,445,000 116
03 Nov 2021 0 2,830 2,700 2,730 8,908 2,447,557,000 246
08 Nov 2021 0 2,810 2,750 2,810 8,036 2,236,812,000 166
09 Nov 2021 0 2,980 2,810 2,970 15,607 4,562,837,000 475
10 Nov 2021 0 3,040 2,790 2,800 36,193 10,373,435,000 714
11 Nov 2021 0 2,900 2,800 2,820 1,859 528,800,000 134
12 Nov 2021 0 2,850 2,820 2,840 3,789 1,073,143,000 112
15 Nov 2021 0 2,950 2,800 2,910 21,576 6,159,561,000 310
16 Nov 2021 0 3,040 2,910 3,030 11,122 3,327,431,000 326
17 Nov 2021 0 3,580 3,030 3,340 59,848 19,954,724,000 2,087
18 Nov 2021 0 3,440 3,250 3,390 26,813 8,984,015,000 1,349
19 Nov 2021 0 3,450 3,350 3,430 10,164 3,449,244,000 660
22 Nov 2021 0 3,740 3,400 3,690 31,831 11,622,493,000 1,459
23 Nov 2021 0 3,750 3,560 3,600 17,248 6,336,289,000 1,357
24 Nov 2021 0 3,680 3,490 3,590 23,100 8,264,421,000 1,133
25 Nov 2021 0 3,600 3,400 3,500 24,656 8,630,238,000 1,701
26 Nov 2021 0 3,480 3,260 3,440 25,550 8,662,497,000 1,012
29 Nov 2021 0 3,440 3,340 3,410 4,482 1,519,425,000 325
30 Nov 2021 0 3,420 3,350 3,400 6,455 2,175,060,000 365
01 Dec 2021 0 3,400 3,350 3,400 7,059 2,382,365,000 342
02 Dec 2021 0 3,400 3,360 3,400 5,672 1,919,596,000 227
03 Dec 2021 0 3,400 3,360 3,400 2,630 886,948,000 154
06 Dec 2021 0 3,400 3,360 3,370 1,612 545,143,000 163
07 Dec 2021 0 3,430 3,320 3,430 6,774 2,300,497,000 274
08 Dec 2021 0 3,460 3,340 3,360 7,441 2,499,750,000 474
09 Dec 2021 0 3,420 3,350 3,390 2,896 978,671,000 200
10 Dec 2021 0 3,400 3,350 3,360 2,509 844,697,000 134
14 Dec 2021 0 3,400 3,350 3,400 4,075 1,373,262,000 156
15 Dec 2021 0 3,400 3,380 3,390 4,702 1,594,464,000 158
16 Dec 2021 0 3,800 3,370 3,720 54,133 19,845,488,000 1,575
17 Dec 2021 0 3,780 3,500 3,570 19,220 6,976,626,000 763
20 Dec 2021 0 3,630 3,560 3,590 2,082 746,618,000 171
21 Dec 2021 0 3,660 3,570 3,600 4,924 1,780,532,000 193
22 Dec 2021 0 3,670 3,600 3,640 869 315,579,000 121
23 Dec 2021 0 3,670 3,600 3,620 4,303 1,561,723,000 181
24 Dec 2021 0 3,700 3,600 3,620 4,584 1,658,739,000 187
27 Dec 2021 0 3,720 3,610 3,670 6,310 2,300,816,000 271
28 Dec 2021 0 3,690 3,620 3,670 2,726 1,000,020,000 109
29 Dec 2021 0 3,710 3,560 3,690 5,248 1,906,675,000 177
30 Dec 2021 0 3,720 3,670 3,700 3,212 1,187,015,000 155
03 Jan 2022 0 3,690 3,510 3,530 12,628 4,487,092,000 400
04 Jan 2022 0 3,570 3,400 3,490 19,144 6,644,422,000 351
05 Jan 2022 0 3,630 3,450 3,480 9,265 3,271,796,000 343
06 Jan 2022 0 3,500 3,350 3,400 10,450 3,571,000,000 268
07 Jan 2022 0 3,490 3,360 3,400 8,206 2,791,287,000 319
10 Jan 2022 0 3,500 3,400 3,500 2,590 892,453,000 161
11 Jan 2022 0 3,590 3,430 3,430 5,592 1,971,994,000 287
12 Jan 2022 0 3,500 3,420 3,450 6,712 2,312,144,000 133
13 Jan 2022 0 3,480 3,390 3,440 5,400 1,845,222,000 132
14 Jan 2022 0 3,490 3,400 3,440 5,907 2,022,169,000 139
17 Jan 2022 0 3,520 3,410 3,410 6,978 2,391,017,000 109
18 Jan 2022 0 3,520 3,410 3,440 14,787 5,097,678,000 164
19 Jan 2022 0 3,510 3,410 3,470 12,012 4,116,765,000 137
20 Jan 2022 0 3,600 3,410 3,570 26,048 9,152,447,000 338
21 Jan 2022 0 3,590 3,460 3,500 12,862 4,500,910,000 176

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MCOL : 211 IDR) 25 Nov 2021 29 Nov 2021 16 Dec 2021 Active