Efek Terdaftar

PUTRA MANDIRI JEMBAR Tbk, PT

Security name
PUTRA MANDIRI JEMBAR Tbk
Issuer
PUTRA MANDIRI JEMBAR Tbk, PT
ISIN Code
ID1000153000
Short Code
PMJS
Type
Saham Biasa
Listing Date
18 Desember 2019
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
137,600,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
13,755,600,000 (Total)
As of 17 Jan 2022
41.50% Scripless = 5,708,618,000.000
Local Percentage
7.50%
Foreign Percentage
34.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Jan 2021 0 137 127 136 6,890 92,064,100 159
26 Jan 2021 0 145 127 128 11,009 142,985,000 141
27 Jan 2021 0 131 120 127 4,670 57,472,400 95
28 Jan 2021 0 135 119 124 8,711 108,830,100 93
29 Jan 2021 0 130 116 122 4,666 55,168,100 75
01 Feb 2021 0 130 115 121 1,216 14,318,100 53
03 Feb 2021 0 118 113 118 3,288 38,252,500 62
04 Feb 2021 0 131 117 130 11,471 144,035,800 194
05 Feb 2021 0 155 126 130 20,808 279,029,800 449
08 Feb 2021 0 131 121 125 4,624 57,556,800 141
09 Feb 2021 0 133 117 126 6,010 76,812,800 98
15 Feb 2021 0 140 125 130 22,172 294,749,400 279
16 Feb 2021 0 136 129 129 3,228 42,217,000 71
17 Feb 2021 0 138 125 130 8,210 108,892,500 113
18 Feb 2021 0 140 129 129 11,506 151,548,200 124
19 Feb 2021 0 133 129 130 7,222 94,072,000 45
23 Feb 2021 0 134 129 130 2,106 27,477,300 32
26 Feb 2021 0 132 128 128 2,971 38,457,300 54
01 Mar 2021 0 134 128 129 2,277 29,385,100 39
02 Mar 2021 0 131 129 129 1,913 24,864,600 16
03 Mar 2021 0 134 129 131 2,343 30,598,100 49
04 Mar 2021 0 150 128 136 12,954 172,280,200 180
05 Mar 2021 0 139 130 134 2,134 27,998,900 48
08 Mar 2021 0 134 129 132 781 10,286,800 25
10 Mar 2021 0 129 128 129 506 6,521,300 17
12 Mar 2021 0 131 126 130 3,173 40,385,700 57
15 Mar 2021 0 130 125 127 1,100 14,024,300 31
16 Mar 2021 0 133 124 133 759 9,494,300 41
17 Mar 2021 0 131 126 126 925 11,656,100 23
18 Mar 2021 0 130 126 126 485 6,154,500 24
19 Mar 2021 0 137 125 130 16,111 213,663,800 303
22 Mar 2021 0 132 127 127 1,394 17,889,800 53
23 Mar 2021 0 130 126 126 1,628 20,561,200 41
24 Mar 2021 0 130 124 127 644 8,071,800 23
25 Mar 2021 0 130 123 123 1,728 21,602,800 31
26 Mar 2021 0 130 123 125 1,255 15,581,100 31
30 Mar 2021 0 130 121 121 6,506 79,512,800 43
01 Apr 2021 0 126 121 123 1,134 13,981,500 27
07 Apr 2021 0 127 122 122 329 4,066,500 23
08 Apr 2021 0 128 124 124 1,037 12,962,500 9
09 Apr 2021 0 129 124 125 4,177 52,409,600 56
12 Apr 2021 0 129 124 125 11,909 148,898,300 38
13 Apr 2021 0 128 124 125 1,139 14,377,600 39
14 Apr 2021 0 132 125 131 13,374 171,887,400 128
16 Apr 2021 0 133 128 130 18,939 247,383,500 100
19 Apr 2021 0 132 129 132 8,035 105,301,000 67
20 Apr 2021 0 135 131 134 15,531 206,511,600 90
21 Apr 2021 0 136 132 136 18,868 254,014,200 99
22 Apr 2021 0 136 133 133 12,910 172,270,600 87
26 Apr 2021 0 134 131 131 8,285 109,100,000 43
30 Apr 2021 0 129 127 127 7,279 93,830,800 30
03 May 2021 0 127 124 124 10,815 136,608,800 66
07 May 2021 0 125 121 125 9,766 120,809,500 52
10 May 2021 0 126 123 124 10,364 129,403,100 63
11 May 2021 0 125 117 123 10,282 125,406,300 51
17 May 2021 0 124 122 123 12,287 151,115,600 47
18 May 2021 0 123 119 122 7,434 90,445,100 87
19 May 2021 0 120 115 115 4,496 52,372,100 90
20 May 2021 0 140 113 118 16,655 206,782,700 811
21 May 2021 0 134 113 120 46,580 593,959,500 561
24 May 2021 0 120 112 119 9,825 112,723,300 178
25 May 2021 0 138 112 128 55,160 710,379,500 816
27 May 2021 0 132 123 126 12,702 159,517,200 245
28 May 2021 0 130 119 125 3,622 45,872,400 43
31 May 2021 0 145 125 127 21,154 275,483,500 310
02 Jun 2021 0 137 119 121 89,850 1,144,709,900 548
03 Jun 2021 0 126 121 124 5,324 65,459,600 104
04 Jun 2021 0 125 121 125 4,299 52,801,100 122
07 Jun 2021 0 133 125 127 8,473 107,459,600 177
08 Jun 2021 0 130 123 123 3,759 46,601,300 73
09 Jun 2021 0 124 121 121 3,030 37,024,100 75
10 Jun 2021 0 126 121 125 1,369 16,836,500 28
11 Jun 2021 0 127 123 125 1,273 15,747,400 29
14 Jun 2021 0 129 122 123 1,972 24,345,600 48
16 Jun 2021 0 126 122 125 1,737 21,555,700 25
17 Jun 2021 0 127 125 126 1,001 12,581,700 35
18 Jun 2021 0 126 121 123 1,976 24,228,600 38
21 Jun 2021 0 127 118 126 2,753 34,049,400 54
24 Jun 2021 0 125 121 125 1,744 21,269,400 70
25 Jun 2021 0 125 122 125 1,415 17,437,400 30
28 Jun 2021 0 125 122 122 1,430 17,678,500 33
29 Jun 2021 0 125 121 122 2,897 35,627,600 39
30 Jun 2021 0 126 122 123 1,144 14,134,900 24
01 Jul 2021 0 126 123 123 563 6,993,900 30
02 Jul 2021 0 123 122 122 396 4,866,800 11
05 Jul 2021 0 139 125 139 23,962 314,529,500 295
06 Jul 2021 0 143 130 131 20,872 275,755,300 218
07 Jul 2021 0 135 126 133 5,508 71,774,400 64
08 Jul 2021 0 133 128 132 3,925 50,857,900 40
09 Jul 2021 0 146 129 130 8,849 123,868,400 173
12 Jul 2021 0 135 128 134 2,456 31,783,200 45
13 Jul 2021 0 134 130 133 2,139 27,986,400 25
14 Jul 2021 0 133 129 129 4,861 63,048,400 28
21 Jul 2021 0 130 128 130 333 4,316,500 10
22 Jul 2021 0 135 127 133 692 9,003,000 27
23 Jul 2021 0 134 130 130 579 7,576,400 24
26 Jul 2021 0 130 128 128 653 8,424,300 11
30 Jul 2021 0 134 126 129 1,445 18,370,100 31
04 Aug 2021 0 130 126 128 783 9,916,000 11
05 Aug 2021 0 128 125 128 1,436 18,017,800 26
06 Aug 2021 0 130 125 129 1,414 17,825,800 26
16 Aug 2021 0 134 126 129 1,558 20,084,000 50
18 Aug 2021 0 129 125 129 2,177 27,679,400 23
20 Aug 2021 0 129 122 122 3,236 39,975,900 47
23 Aug 2021 0 130 125 127 942 12,071,800 37
27 Aug 2021 0 132 127 130 1,797 23,267,200 35
01 Sep 2021 0 135 131 131 5,267 69,658,200 48
02 Sep 2021 0 133 126 133 3,936 51,290,500 45
03 Sep 2021 0 133 128 128 780 10,048,300 14
10 Sep 2021 0 129 125 125 631 7,943,200 16
13 Sep 2021 0 130 124 128 1,010 12,902,000 27
14 Sep 2021 0 130 125 129 1,126 14,133,300 18
16 Sep 2021 0 131 125 128 1,606 20,280,900 44
20 Sep 2021 0 131 125 130 723 9,215,200 30
21 Sep 2021 0 131 126 126 2,089 26,825,200 49
22 Sep 2021 0 126 125 126 905 11,390,600 31
24 Sep 2021 0 130 127 129 636 8,188,900 22
28 Sep 2021 0 129 126 129 2,432 30,852,500 22
29 Sep 2021 0 129 120 120 16,763 204,365,200 150
30 Sep 2021 0 128 116 122 13,804 168,026,100 143
01 Oct 2021 0 128 122 125 1,125 14,263,700 38
04 Oct 2021 0 128 121 126 3,177 39,111,400 63
06 Oct 2021 0 124 123 123 891 10,966,300 13
07 Oct 2021 0 125 120 124 2,311 28,250,300 70
12 Oct 2021 0 127 122 123 3,759 46,175,000 54
13 Oct 2021 0 125 121 123 1,147 13,993,600 21
14 Oct 2021 0 124 123 123 105 1,293,100 6
26 Oct 2021 0 126 124 126 366 4,587,800 16
29 Oct 2021 0 127 125 127 1,934 24,403,500 45
01 Nov 2021 0 128 126 127 1,265 15,989,400 57
02 Nov 2021 0 128 124 127 1,196 14,993,600 46
03 Nov 2021 0 129 124 126 1,193 15,139,400 53
04 Nov 2021 0 128 125 128 188 2,375,500 30
05 Nov 2021 0 129 125 125 3,645 46,827,700 85
08 Nov 2021 0 133 125 125 5,995 77,278,500 321
09 Nov 2021 0 168 125 168 227,968 3,691,709,700 3,415
10 Nov 2021 0 171 157 157 8,534 135,058,500 147
11 Nov 2021 0 196 147 169 663,332 11,782,636,800 11,325
12 Nov 2021 0 185 158 158 145,803 2,521,399,100 2,940
15 Nov 2021 0 160 150 150 26,619 405,561,900 614
16 Nov 2021 0 174 150 165 191,022 3,152,822,900 3,469
17 Nov 2021 0 169 164 168 30,458 508,673,400 518
18 Nov 2021 0 181 160 162 126,545 2,162,362,300 2,293
19 Nov 2021 0 169 160 167 18,225 301,171,800 660
22 Nov 2021 0 195 161 187 209,192 3,802,567,300 3,544
23 Nov 2021 0 210 174 180 447,243 8,587,345,100 5,247
24 Nov 2021 0 185 170 171 46,720 824,083,200 967
25 Nov 2021 0 189 163 164 223,532 3,900,397,100 4,107
26 Nov 2021 0 167 154 156 58,872 932,173,400 1,179
29 Nov 2021 0 156 147 153 27,760 420,695,500 491
30 Nov 2021 0 163 148 149 46,491 719,522,000 858
01 Dec 2021 0 151 141 147 39,021 567,400,300 1,015
02 Dec 2021 0 167 149 155 196,359 3,129,841,600 3,073
03 Dec 2021 0 159 149 151 19,605 297,153,700 365
06 Dec 2021 0 152 146 152 8,638 128,893,300 190
07 Dec 2021 0 152 143 143 21,631 313,955,000 287
08 Dec 2021 0 153 142 152 30,923 459,613,900 562
09 Dec 2021 0 155 145 147 17,746 261,123,700 381
10 Dec 2021 0 167 144 159 149,864 2,383,977,400 2,077
14 Dec 2021 0 160 154 155 17,267 270,106,200 366
15 Dec 2021 0 159 151 153 19,680 301,795,400 341
16 Dec 2021 0 154 149 150 15,940 241,280,800 272
17 Dec 2021 0 160 148 153 43,638 673,341,100 1,078
20 Dec 2021 0 153 149 150 12,390 186,861,300 210
21 Dec 2021 0 153 149 150 5,094 76,449,400 107
22 Dec 2021 0 151 147 150 8,876 132,151,200 207
23 Dec 2021 0 151 149 150 3,858 57,699,600 122
24 Dec 2021 0 154 149 150 11,365 171,896,800 220
27 Dec 2021 0 150 142 147 19,956 290,327,200 263
28 Dec 2021 0 158 147 148 59,596 901,018,300 1,106
29 Dec 2021 0 150 145 147 9,080 133,111,200 165
30 Dec 2021 0 149 143 143 7,927 114,007,100 194
03 Jan 2022 0 147 140 141 10,639 150,458,900 260
04 Jan 2022 0 144 137 140 10,302 144,003,100 200
05 Jan 2022 0 143 136 136 10,116 139,446,600 208
06 Jan 2022 0 154 135 140 132,720 1,922,251,200 2,771
07 Jan 2022 0 151 137 137 68,166 984,412,500 913
10 Jan 2022 0 144 135 144 15,530 218,403,000 270
11 Jan 2022 0 148 139 140 16,162 231,227,900 233
12 Jan 2022 0 144 140 143 11,257 160,725,600 209
13 Jan 2022 0 144 139 142 1,332 18,848,100 50
14 Jan 2022 0 143 136 141 9,382 131,834,300 83
17 Jan 2022 0 141 132 132 15,873 213,062,400 259

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Sep 2021 21 Oct 2021 Active
Proxy Voting   - 22 Jul 2021 16 Aug 2021 Active
Proxy Voting   - 29 Jul 2020 21 Aug 2020 Active