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 28 Mar 2024
10.00% Scripless = 355,560,000.000
Local Percentage
9.82%
Foreign Percentage
0.18%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Apr 2023 0 6,575 6,475 6,525 2,373 1,548,827,500 94
05 Apr 2023 0 6,550 6,450 6,500 1,848 1,196,525,000 92
11 Apr 2023 0 6,850 6,650 6,700 2,854 1,917,407,500 161
12 Apr 2023 0 6,725 6,675 6,725 1,221 816,072,500 79
14 Apr 2023 0 6,800 6,700 6,775 1,677 1,129,697,500 89
17 Apr 2023 0 6,950 6,775 6,950 3,481 2,391,470,000 159
18 Apr 2023 0 7,050 6,800 6,875 5,635 3,908,040,000 283
26 Apr 2023 0 7,050 6,900 7,025 8,115 5,676,155,000 325
27 Apr 2023 0 7,050 6,950 7,025 2,570 1,801,997,500 239
28 Apr 2023 0 7,050 6,950 7,000 2,107 1,474,645,000 240
02 May 2023 0 7,025 6,700 6,825 7,679 5,255,950,000 713
02 May 2023 0 7,025 6,700 6,825 7,679 5,255,950,000 713
02 May 2023 0 7,025 6,700 6,825 7,679 5,255,950,000 713
02 May 2023 0 7,025 6,700 6,825 7,679 5,255,950,000 713
03 May 2023 0 6,825 6,500 6,625 9,735 6,455,735,000 771
04 May 2023 0 6,825 6,575 6,700 10,701 7,175,945,000 818
05 May 2023 0 6,250 6,250 6,250 1,781 1,113,125,000 180
08 May 2023 0 6,200 5,850 5,900 8,075 4,767,362,500 604
09 May 2023 0 5,975 5,875 5,925 1,272 753,912,500 184
10 May 2023 0 5,950 5,900 5,925 1,604 952,127,500 111
12 May 2023 0 5,975 5,850 5,900 1,684 998,490,000 85
15 May 2023 0 5,900 5,700 5,825 3,652 2,112,145,000 323
16 May 2023 0 5,900 5,725 5,850 1,707 993,530,000 97
19 May 2023 0 5,775 5,700 5,725 816 467,185,000 116
22 May 2023 0 5,900 5,500 5,600 3,186 1,805,120,000 197
23 May 2023 0 5,750 5,500 5,550 1,661 931,195,000 142
24 May 2023 0 5,600 5,325 5,375 4,465 2,423,140,000 340
25 May 2023 0 5,400 5,025 5,200 6,489 3,377,057,500 325
26 May 2023 0 5,550 5,000 5,175 3,160 1,656,000,000 274
29 May 2023 0 5,300 4,850 4,890 5,978 2,981,076,000 337
30 May 2023 0 4,980 4,610 4,800 5,068 2,452,345,000 356
31 May 2023 0 4,840 4,530 4,530 4,459 2,054,943,000 335
05 Jun 2023 0 4,750 4,520 4,560 2,443 1,132,305,000 229
06 Jun 2023 0 4,650 4,550 4,580 2,877 1,324,339,000 273
07 Jun 2023 0 4,640 4,580 4,600 1,776 816,583,000 112
08 Jun 2023 0 4,800 4,590 4,600 3,360 1,553,006,000 261
09 Jun 2023 0 4,650 4,590 4,600 1,019 469,293,000 47
12 Jun 2023 0 4,730 4,560 4,600 1,777 819,929,000 192
13 Jun 2023 0 4,680 4,580 4,600 521 239,797,000 72
14 Jun 2023 0 4,600 4,500 4,500 2,391 1,083,629,000 212
15 Jun 2023 0 4,530 4,460 4,500 970 436,154,000 137
16 Jun 2023 0 4,520 4,450 4,460 1,676 748,967,000 146
19 Jun 2023 0 4,550 4,350 4,450 1,290 572,139,000 181
20 Jun 2023 0 4,490 4,420 4,420 719 320,004,000 86
21 Jun 2023 0 4,470 4,400 4,420 1,064 472,139,000 85
22 Jun 2023 0 4,450 4,380 4,390 2,270 1,001,334,000 123
23 Jun 2023 0 4,500 4,380 4,400 1,242 545,859,000 102
27 Jun 2023 0 4,350 4,220 4,220 2,627 1,124,775,000 109
03 Jul 2023 0 4,300 4,150 4,170 3,912 1,650,276,000 272
04 Jul 2023 0 4,190 4,080 4,080 3,098 1,270,190,000 327
05 Jul 2023 0 4,150 4,060 4,090 4,059 1,659,620,000 288
06 Jul 2023 0 4,490 4,030 4,200 5,847 2,401,750,000 339
07 Jul 2023 0 4,250 4,100 4,100 3,676 1,533,559,000 211
10 Jul 2023 0 4,240 4,100 4,150 3,225 1,346,227,000 150
11 Jul 2023 0 4,280 4,120 4,260 3,154 1,309,602,000 143
12 Jul 2023 0 4,270 4,130 4,130 2,325 967,698,000 174
13 Jul 2023 0 4,220 4,110 4,200 3,019 1,254,174,000 167
14 Jul 2023 0 4,350 4,170 4,350 3,397 1,455,829,000 189
17 Jul 2023 0 5,000 4,350 4,740 5,259 2,423,662,000 626
18 Jul 2023 0 4,870 4,500 4,750 5,081 2,392,994,000 449
20 Jul 2023 0 4,870 4,690 4,780 4,524 2,161,564,000 273
21 Jul 2023 0 4,870 4,780 4,840 3,148 1,521,568,000 195
24 Jul 2023 0 5,200 4,810 5,000 6,667 3,343,599,500 527
25 Jul 2023 0 5,125 5,000 5,100 3,338 1,692,567,500 233
26 Jul 2023 0 5,200 5,100 5,175 2,656 1,368,410,000 236
27 Jul 2023 0 5,200 5,000 5,175 5,910 3,018,150,000 301
28 Jul 2023 0 5,200 5,000 5,125 5,287 2,693,710,000 358
31 Jul 2023 0 5,200 5,000 5,150 4,668 2,382,097,500 207
01 Aug 2023 0 5,175 4,870 4,900 5,974 2,955,443,500 355
02 Aug 2023 0 5,000 4,890 4,930 2,438 1,197,596,000 130
03 Aug 2023 0 5,000 4,860 4,870 1,606 785,918,000 227
04 Aug 2023 0 4,930 4,800 4,850 1,153 562,033,000 151
07 Aug 2023 0 4,890 4,550 4,780 1,673 798,947,000 349
08 Aug 2023 0 4,800 4,610 4,620 2,218 1,044,130,000 385
09 Aug 2023 0 4,680 4,450 4,450 3,277 1,486,045,000 557
10 Aug 2023 0 4,520 4,440 4,460 1,743 778,478,000 208
11 Aug 2023 0 4,460 4,340 4,360 1,382 605,661,000 290
14 Aug 2023 0 4,660 4,350 4,520 1,554 688,490,000 205
15 Aug 2023 0 4,590 4,490 4,500 827 373,428,000 134
16 Aug 2023 0 4,550 4,450 4,460 1,810 809,732,000 175
18 Aug 2023 0 4,470 4,390 4,440 1,182 524,963,000 196
21 Aug 2023 0 4,520 4,360 4,380 2,221 980,040,000 234
22 Aug 2023 0 4,580 4,360 4,530 3,751 1,665,752,000 230
23 Aug 2023 0 4,630 4,520 4,530 2,508 1,142,558,000 197
24 Aug 2023 0 4,540 4,400 4,450 2,665 1,189,070,000 243
28 Aug 2023 0 4,800 4,490 4,670 5,705 2,658,825,000 566
29 Aug 2023 0 4,800 4,630 4,650 2,493 1,164,817,000 270
30 Aug 2023 0 4,750 4,600 4,600 2,427 1,124,663,000 207
31 Aug 2023 0 4,700 4,560 4,560 1,255 575,365,000 167
01 Sep 2023 0 4,590 4,510 4,530 1,168 529,253,000 155
04 Sep 2023 0 4,640 4,520 4,530 2,667 1,212,981,000 327
06 Sep 2023 0 4,680 4,550 4,570 4,418 2,025,923,000 317
07 Sep 2023 0 4,620 4,510 4,530 3,117 1,418,157,000 373
08 Sep 2023 0 4,600 4,470 4,500 3,248 1,462,707,000 316
11 Sep 2023 0 4,550 4,400 4,450 3,963 1,763,980,000 359
12 Sep 2023 0 4,520 4,470 4,510 1,390 624,997,000 166
13 Sep 2023 0 4,540 4,450 4,480 2,192 981,536,000 173
14 Sep 2023 0 4,620 4,500 4,600 2,434 1,111,119,000 261
15 Sep 2023 0 4,670 4,560 4,600 3,538 1,633,047,000 308
18 Sep 2023 0 4,660 4,540 4,570 1,899 870,009,000 268
19 Sep 2023 0 4,600 4,540 4,560 1,101 502,677,000 204
20 Sep 2023 0 4,670 4,560 4,640 5,297 2,444,810,000 319
21 Sep 2023 0 4,770 4,630 4,730 2,466 1,157,234,000 248
22 Sep 2023 0 4,980 4,720 4,950 3,980 1,937,099,000 504
25 Sep 2023 0 5,350 4,950 5,350 9,015 4,660,186,500 759
26 Sep 2023 0 5,400 5,075 5,250 9,673 5,077,442,500 716
27 Sep 2023 0 5,550 5,150 5,500 10,843 5,920,110,000 781
29 Sep 2023 0 5,700 5,325 5,500 10,010 5,518,155,000 557
02 Oct 2023 0 5,575 5,250 5,500 4,035 2,205,145,000 308
03 Oct 2023 0 5,500 5,300 5,325 1,743 938,770,000 308
04 Oct 2023 0 5,325 4,940 5,025 5,032 2,543,206,000 582
05 Oct 2023 0 5,425 4,920 5,200 2,939 1,512,875,000 311
06 Oct 2023 0 5,400 5,125 5,275 1,964 1,040,835,000 161
09 Oct 2023 0 5,425 5,225 5,250 1,870 992,505,000 162
11 Oct 2023 0 5,300 5,200 5,200 507 265,462,500 108
13 Oct 2023 0 5,325 5,125 5,250 2,174 1,141,722,500 184
16 Oct 2023 0 5,300 5,150 5,200 836 434,830,000 146
17 Oct 2023 0 5,200 5,175 5,175 337 174,565,000 81
18 Oct 2023 0 5,400 5,175 5,300 2,291 1,210,597,500 227
19 Oct 2023 0 5,425 5,225 5,350 2,431 1,298,710,000 185
20 Oct 2023 0 5,450 5,250 5,400 2,172 1,172,450,000 146
23 Oct 2023 0 5,500 5,250 5,450 3,187 1,723,692,500 246
24 Oct 2023 0 5,675 5,375 5,575 2,722 1,512,712,500 238
26 Oct 2023 0 5,725 5,350 5,675 1,853 1,029,702,500 365
27 Oct 2023 0 5,725 5,500 5,675 1,584 899,545,000 156
30 Oct 2023 0 5,750 5,600 5,675 1,240 705,127,500 116
31 Oct 2023 0 5,725 5,300 5,675 2,603 1,457,435,000 176
01 Nov 2023 0 5,625 5,400 5,400 1,634 897,992,500 174
02 Nov 2023 0 5,550 5,125 5,525 1,997 1,074,492,500 160
03 Nov 2023 0 5,675 5,450 5,525 1,585 887,085,000 102
06 Nov 2023 0 5,675 5,525 5,625 1,079 606,407,500 72
07 Nov 2023 0 5,650 5,500 5,625 1,187 663,122,500 78
08 Nov 2023 0 5,675 5,525 5,525 1,866 1,050,815,000 85
09 Nov 2023 0 5,650 5,425 5,450 3,279 1,830,740,000 161
10 Nov 2023 0 5,700 5,450 5,625 2,947 1,660,285,000 281
13 Nov 2023 0 5,700 5,625 5,675 1,584 897,605,000 182
14 Nov 2023 0 5,700 5,600 5,600 1,014 571,510,000 170
15 Nov 2023 0 5,650 5,525 5,525 1,601 892,245,000 252
16 Nov 2023 0 5,575 5,325 5,550 3,578 1,956,605,000 384
17 Nov 2023 0 5,575 5,475 5,475 2,426 1,342,320,000 249
20 Nov 2023 0 5,550 5,375 5,550 7,112 3,915,342,500 549
21 Nov 2023 0 5,425 5,200 5,225 2,696 1,420,362,500 422
22 Nov 2023 0 5,300 5,025 5,250 1,363 701,232,500 210
23 Nov 2023 0 5,350 5,200 5,325 1,753 929,802,500 269
24 Nov 2023 0 5,300 5,250 5,250 137 71,982,500 55
27 Nov 2023 0 5,300 5,150 5,275 657 345,365,000 101
29 Nov 2023 0 5,300 5,225 5,275 189 99,605,000 51
30 Nov 2023 0 5,275 5,100 5,200 731 379,615,000 109
01 Dec 2023 0 5,300 5,100 5,200 1,480 778,682,500 85
04 Dec 2023 0 5,275 5,200 5,275 987 517,172,500 64
05 Dec 2023 0 5,300 5,175 5,275 721 378,070,000 80
06 Dec 2023 0 5,300 5,200 5,275 772 406,067,500 72
07 Dec 2023 0 5,425 5,225 5,325 1,068 569,607,500 118
08 Dec 2023 0 5,425 5,175 5,425 1,551 821,362,500 152
11 Dec 2023 0 5,500 5,250 5,350 4,877 2,634,275,000 316
12 Dec 2023 0 5,475 5,325 5,450 523 282,817,500 94
13 Dec 2023 0 5,450 5,350 5,400 1,304 704,082,500 68
14 Dec 2023 0 5,450 5,350 5,400 858 464,432,500 61
15 Dec 2023 0 5,500 5,350 5,450 1,440 785,620,000 98
18 Dec 2023 0 5,500 5,400 5,475 1,361 742,635,000 80
19 Dec 2023 0 5,525 5,425 5,475 1,594 875,485,000 59
20 Dec 2023 0 5,500 5,425 5,475 1,795 983,597,500 46
21 Dec 2023 0 5,500 5,400 5,400 3,154 1,716,262,500 59
22 Dec 2023 0 5,500 5,375 5,500 2,251 1,223,860,000 72
27 Dec 2023 0 5,650 5,425 5,625 3,727 2,071,390,000 185
28 Dec 2023 0 5,650 5,500 5,625 2,952 1,649,737,500 73
29 Dec 2023 0 5,650 5,500 5,650 3,375 1,886,337,500 100
02 Jan 2024 0 5,650 5,525 5,650 1,258 701,617,500 66
03 Jan 2024 0 5,625 5,500 5,500 777 431,140,000 73
04 Jan 2024 0 5,750 5,500 5,625 844 475,247,500 105
05 Jan 2024 0 5,650 5,500 5,525 1,945 1,080,602,500 76
08 Jan 2024 0 5,625 5,500 5,525 632 352,842,500 61
09 Jan 2024 0 5,625 5,450 5,575 1,163 648,332,500 65
12 Jan 2024 0 5,700 5,550 5,625 842 474,952,500 59
15 Jan 2024 0 5,800 5,650 5,800 1,006 576,387,500 102
16 Jan 2024 0 5,875 5,700 5,750 289 168,310,000 52
19 Jan 2024 0 5,800 5,650 5,650 120 68,192,500 44
22 Jan 2024 0 5,650 5,550 5,575 92 51,232,500 28
23 Jan 2024 0 5,800 5,550 5,700 1,000 570,847,500 60
24 Jan 2024 0 5,700 5,575 5,600 425 238,042,500 46
25 Jan 2024 0 5,700 5,600 5,600 684 386,242,500 38
26 Jan 2024 0 5,850 5,600 5,700 1,542 886,835,000 80
29 Jan 2024 0 5,850 5,725 5,800 277 159,752,500 51
30 Jan 2024 0 5,850 5,775 5,800 891 517,272,500 38
31 Jan 2024 0 5,850 5,800 5,800 498 289,372,500 24
06 Feb 2024 0 5,975 5,850 5,900 172 102,150,000 35
07 Feb 2024 0 5,975 5,850 5,925 401 238,030,000 42
12 Feb 2024 0 6,000 5,875 5,975 620 367,237,500 63
19 Feb 2024 0 6,000 5,875 5,975 211 125,810,000 45
20 Feb 2024 0 5,975 5,925 5,950 123 73,105,000 23
21 Feb 2024 0 5,925 5,700 5,850 322 187,060,000 61
23 Feb 2024 0 5,950 5,725 5,800 1,772 1,029,832,500 68
29 Feb 2024 0 5,825 5,750 5,750 53 30,592,500 25
01 Mar 2024 0 5,850 5,775 5,850 453 263,240,000 28
04 Mar 2024 0 5,900 5,800 5,850 661 385,100,000 42
05 Mar 2024 0 5,925 5,825 5,875 144 84,912,500 24
06 Mar 2024 0 5,925 5,800 5,900 475 279,827,500 45
07 Mar 2024 0 5,950 5,825 5,925 626 368,662,500 49
08 Mar 2024 0 5,925 5,825 5,875 84 49,067,500 43
13 Mar 2024 0 5,900 5,800 5,800 228 133,360,000 44
14 Mar 2024 0 5,950 5,875 5,875 470 277,972,500 37
19 Mar 2024 0 5,900 5,700 5,875 1,028 599,322,500 62
22 Mar 2024 0 5,900 5,850 5,900 179 105,070,000 23
25 Mar 2024 0 5,950 5,800 5,925 1,623 950,667,500 75
26 Mar 2024 0 5,950 5,850 5,900 358 211,227,500 43
27 Mar 2024 0 5,950 5,825 5,825 216 126,232,500 26
28 Mar 2024 0 5,925 5,775 5,800 1,649 956,515,000 77

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Apr 2024 26 Apr 2024 Active
Cash Dividend (1 MCOL : 250 IDR) 20 Nov 2023 22 Nov 2023 07 Dec 2023 Active
Cash Dividend (1 MCOL : 650 IDR) 04 May 2023 08 May 2023 17 May 2023 Active
Proxy Voting   - 24 Mar 2023 18 Apr 2023 Active
Cash Dividend (1 MCOL : 350 IDR) 22 Nov 2022 24 Nov 2022 14 Dec 2022 Active
Cash Dividend (1 MCOL : 460 IDR) 12 May 2022 17 May 2022 27 May 2022 Active
Proxy Voting   - 01 Apr 2022 26 Apr 2022 Active
Cash Dividend (1 MCOL : 211 IDR) 25 Nov 2021 29 Nov 2021 16 Dec 2021 Active