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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 5,050 5,150 5,050 5,100 456 233,740,000 36
07 Jan 2025 5,150 5,175 5,150 5,150 158 81,397,500 29
08 Jan 2025 5,175 5,200 5,075 5,100 344 177,200,000 25
09 Jan 2025 5,100 5,200 5,100 5,175 121 62,565,000 18
10 Jan 2025 5,175 5,225 5,150 5,150 693 358,667,500 44
13 Jan 2025 5,225 5,250 5,100 5,150 624 324,060,000 34
14 Jan 2025 5,150 5,225 5,150 5,175 167 87,147,500 16
15 Jan 2025 5,200 5,275 5,175 5,275 402 209,955,000 33
16 Jan 2025 5,250 5,250 5,050 5,200 336 171,897,500 31
17 Jan 2025 5,200 5,200 5,125 5,200 137 70,482,500 23
20 Jan 2025 5,200 5,200 5,050 5,075 786 398,515,000 92
21 Jan 2025 5,150 5,150 5,075 5,100 145 73,992,500 23
22 Jan 2025 5,150 5,200 5,050 5,150 501 259,125,000 56
23 Jan 2025 5,200 5,250 5,125 5,125 273 141,260,000 28
24 Jan 2025 5,125 5,225 5,100 5,100 43 22,057,500 16
30 Jan 2025 5,225 5,225 5,075 5,100 359 184,460,000 35
31 Jan 2025 5,100 5,150 5,100 5,100 306 156,822,500 19
03 Feb 2025 5,100 5,150 5,075 5,100 103 52,740,000 23
04 Feb 2025 5,100 5,150 5,075 5,100 126 64,487,500 24
05 Feb 2025 5,075 5,200 5,050 5,100 345 174,585,000 33
06 Feb 2025 5,100 5,200 5,075 5,200 51 26,140,000 14
07 Feb 2025 5,125 5,225 5,050 5,100 1,019 529,290,000 64
10 Feb 2025 5,150 5,150 5,075 5,075 127 64,637,500 25
11 Feb 2025 5,100 5,125 5,050 5,050 75 37,922,500 20
12 Feb 2025 5,050 5,100 5,025 5,050 78 39,352,500 21
13 Feb 2025 5,150 5,150 5,050 5,150 18 9,200,000 10
14 Feb 2025 5,150 5,150 5,050 5,150 10 5,115,000 7
17 Feb 2025 5,150 5,150 5,050 5,100 32 16,282,500 19
18 Feb 2025 5,075 5,100 5,050 5,075 221 111,647,500 25
19 Feb 2025 5,075 5,075 5,000 5,000 382 192,137,500 55
20 Feb 2025 5,075 5,100 5,000 5,025 117 58,742,500 43
21 Feb 2025 5,025 5,050 5,000 5,050 263 132,770,000 14
24 Feb 2025 5,050 5,100 5,000 5,050 376 190,567,500 29
25 Feb 2025 5,100 5,100 5,000 5,050 511 258,982,500 52
26 Feb 2025 5,050 5,150 5,000 5,000 1,496 753,115,000 55
27 Feb 2025 5,100 5,100 5,000 5,000 130 65,015,000 21
28 Feb 2025 4,990 5,000 4,900 4,900 161 79,079,000 36
03 Mar 2025 4,900 5,025 4,800 5,025 656 325,169,500 36
04 Mar 2025 4,980 5,050 4,980 5,000 151 75,873,000 17
05 Mar 2025 5,000 5,050 4,920 5,050 315 157,450,000 23
06 Mar 2025 5,050 5,100 5,050 5,050 878 445,390,000 20
07 Mar 2025 5,025 5,025 4,910 5,000 105 52,554,500 20
10 Mar 2025 5,000 5,000 4,990 4,990 31 15,470,000 12
11 Mar 2025 4,940 5,025 4,940 5,025 55 27,212,500 11
12 Mar 2025 5,025 5,025 5,000 5,000 10 5,012,500 8
13 Mar 2025 5,025 5,025 4,990 5,000 13 6,502,000 12
14 Mar 2025 5,025 5,050 5,000 5,050 634 317,635,000 20
17 Mar 2025 4,990 5,100 4,950 5,100 44 22,225,500 23
18 Mar 2025 5,075 5,075 4,910 5,050 276 138,594,000 36
19 Mar 2025 5,050 5,100 4,940 5,075 1,096 552,634,000 59
20 Mar 2025 5,075 5,075 4,990 5,075 749 375,994,500 18
21 Mar 2025 5,075 5,075 4,960 4,970 143 71,076,500 13
24 Mar 2025 4,970 5,050 4,910 5,050 158 78,008,000 35
25 Mar 2025 5,050 5,100 4,930 5,100 269 135,888,500 26
26 Mar 2025 5,100 5,125 5,000 5,100 1,126 569,190,000 36
27 Mar 2025 5,050 5,150 5,025 5,025 1,561 797,887,500 25
08 Apr 2025 4,920 4,930 4,700 4,930 311 152,659,000 47
09 Apr 2025 5,050 5,050 4,800 5,025 92 45,194,500 38
10 Apr 2025 4,900 5,100 4,900 5,100 1,037 524,762,500 53
11 Apr 2025 5,100 5,100 4,900 5,050 182 91,097,500 21
14 Apr 2025 5,075 5,075 4,800 4,950 2,990 1,459,092,000 207
15 Apr 2025 4,950 5,100 4,950 5,000 835 420,044,500 52
16 Apr 2025 4,990 5,075 4,990 5,025 104 52,498,000 20
17 Apr 2025 5,000 5,075 4,970 5,075 40 20,088,000 14
21 Apr 2025 5,075 5,075 4,980 4,980 62 31,030,500 27
22 Apr 2025 5,075 5,075 4,970 4,980 308 153,542,500 50
23 Apr 2025 5,025 5,075 4,990 5,075 65 32,692,000 24
24 Apr 2025 5,075 5,100 5,025 5,050 211 106,862,500 30
25 Apr 2025 5,050 5,100 5,050 5,075 149 75,880,000 19
28 Apr 2025 5,075 5,100 5,050 5,100 609 309,312,500 64
29 Apr 2025 5,100 5,100 5,075 5,075 463 235,250,000 47
30 Apr 2025 5,100 5,150 5,000 5,025 1,217 620,745,000 100
02 May 2025 5,100 5,100 5,000 5,000 112 56,230,000 37
05 May 2025 5,025 5,100 5,000 5,075 944 476,417,500 106
06 May 2025 5,100 5,100 5,000 5,050 764 385,057,500 94
07 May 2025 5,100 5,100 5,025 5,075 1,380 697,520,000 103
08 May 2025 5,075 5,075 5,025 5,025 545 274,710,000 81
09 May 2025 5,050 5,125 4,990 5,075 3,001 1,518,399,500 237
14 May 2025 4,930 5,050 4,820 4,960 3,739 1,857,952,000 304
15 May 2025 5,000 5,000 4,920 4,940 199 98,268,000 74
16 May 2025 4,940 4,940 4,900 4,930 777 381,477,000 86
19 May 2025 4,930 4,950 4,650 4,780 3,413 1,621,762,000 432
20 May 2025 4,780 4,820 4,780 4,810 485 232,725,000 94
21 May 2025 4,810 4,900 4,810 4,850 351 169,498,000 82
22 May 2025 4,850 4,920 4,850 4,850 270 131,313,000 35
23 May 2025 4,850 4,900 4,830 4,830 87 42,155,000 29
26 May 2025 4,840 4,860 4,750 4,770 157 75,459,000 64
27 May 2025 4,820 4,820 4,730 4,740 318 151,425,000 78
28 May 2025 4,740 4,820 4,740 4,770 57 27,262,000 31
02 Jun 2025 4,770 4,790 4,730 4,750 251 119,051,000 56
03 Jun 2025 4,780 4,780 4,720 4,750 54 25,583,000 25
04 Jun 2025 4,750 4,750 4,650 4,710 122 57,518,000 52
05 Jun 2025 4,730 4,750 4,680 4,680 78 36,811,000 39
10 Jun 2025 4,680 4,690 4,670 4,680 300 140,391,000 47
11 Jun 2025 4,670 4,680 4,630 4,660 119 55,353,000 41
12 Jun 2025 4,650 4,660 4,630 4,640 97 45,013,000 45
13 Jun 2025 4,640 4,660 4,630 4,640 173 80,232,000 45
16 Jun 2025 4,640 4,660 4,640 4,660 180 83,780,000 26
17 Jun 2025 4,660 4,660 4,630 4,650 213 99,193,000 29
18 Jun 2025 4,650 4,710 4,630 4,690 211 98,769,000 52
19 Jun 2025 4,690 4,690 4,640 4,650 58 27,053,000 25
20 Jun 2025 4,650 4,650 4,620 4,620 125 57,957,000 22
23 Jun 2025 4,620 4,620 4,580 4,590 213 97,958,000 60
24 Jun 2025 4,590 4,730 4,590 4,650 47 21,878,000 16
25 Jun 2025 4,650 4,650 4,630 4,630 55 25,571,000 10
26 Jun 2025 4,600 4,630 4,600 4,600 35 16,136,000 25
30 Jun 2025 4,590 4,590 4,550 4,560 73 33,347,000 42
01 Jul 2025 4,560 4,640 4,550 4,550 171 77,877,000 29
02 Jul 2025 4,550 4,550 4,500 4,510 60 27,066,000 34
03 Jul 2025 4,510 4,510 4,500 4,510 33 14,882,000 16
04 Jul 2025 4,500 4,550 4,500 4,550 17 7,675,000 11
07 Jul 2025 4,550 4,570 4,490 4,510 44 19,872,000 29
08 Jul 2025 4,510 4,510 4,410 4,450 135 60,485,000 51
09 Jul 2025 4,450 4,450 4,150 4,430 117 51,302,000 58
10 Jul 2025 4,410 4,450 4,360 4,420 154 68,002,000 24
11 Jul 2025 4,430 4,500 4,370 4,380 299 131,411,000 99
15 Jul 2025 4,340 4,340 4,310 4,320 55 23,766,000 20
16 Jul 2025 4,320 4,320 4,180 4,250 521 220,201,000 165
17 Jul 2025 4,230 4,230 4,030 4,050 927 382,444,000 242
18 Jul 2025 4,050 4,200 4,010 4,020 1,412 576,603,000 235
21 Jul 2025 4,010 4,090 4,000 4,020 1,201 483,758,000 118
22 Jul 2025 4,030 4,080 4,020 4,030 355 143,487,000 62
23 Jul 2025 4,030 4,040 4,020 4,040 70 28,220,000 29
24 Jul 2025 4,040 4,040 4,010 4,020 167 67,271,000 48
25 Jul 2025 4,020 4,030 4,020 4,030 328 131,864,000 42
28 Jul 2025 4,030 4,050 4,020 4,030 1,401 563,743,000 83
29 Jul 2025 4,030 4,050 4,020 4,020 754 303,163,000 55
30 Jul 2025 4,020 4,070 3,970 4,060 1,195 480,550,000 132
31 Jul 2025 4,060 4,060 4,020 4,050 82 33,143,000 32
01 Aug 2025 4,080 4,080 4,020 4,040 329 132,699,000 43
04 Aug 2025 4,050 4,050 4,010 4,030 171 68,773,000 32
05 Aug 2025 4,010 4,050 4,000 4,000 140 56,098,000 58
06 Aug 2025 4,020 4,020 3,990 4,000 116 46,389,000 52
07 Aug 2025 4,000 4,020 3,980 4,020 156 62,305,000 51
08 Aug 2025 4,020 4,020 3,980 3,990 188 75,064,000 47
11 Aug 2025 4,000 4,000 3,980 4,000 197 78,595,000 55
12 Aug 2025 4,000 4,010 3,990 4,010 137 54,804,000 26
13 Aug 2025 4,010 4,010 4,000 4,000 242 96,965,000 52
14 Aug 2025 4,000 4,010 3,980 3,980 482 192,286,000 72
15 Aug 2025 3,990 3,990 3,950 3,950 714 283,054,000 140
19 Aug 2025 3,990 3,990 3,920 3,920 522 205,838,000 113
20 Aug 2025 3,920 3,950 3,910 3,940 310 121,665,000 96
21 Aug 2025 3,940 3,940 3,870 3,900 647 251,763,000 156
22 Aug 2025 3,880 3,900 3,850 3,880 425 164,622,000 106
25 Aug 2025 3,870 3,880 3,800 3,860 1,104 422,180,000 207
26 Aug 2025 3,860 3,880 3,780 3,810 670 255,485,000 144
27 Aug 2025 3,810 3,810 3,760 3,760 416 157,475,000 121
28 Aug 2025 3,760 3,820 3,750 3,820 576 218,386,000 84
29 Aug 2025 3,820 3,820 3,740 3,770 419 157,977,000 80
01 Sep 2025 3,770 3,820 3,550 3,820 541 197,602,000 201
02 Sep 2025 3,820 3,930 3,800 3,820 641 247,318,000 90
03 Sep 2025 3,830 3,830 3,730 3,800 358 134,874,000 86
04 Sep 2025 3,810 3,890 3,650 3,780 659 244,809,000 119
08 Sep 2025 3,780 3,780 3,710 3,710 420 157,976,000 85
09 Sep 2025 3,750 3,750 3,660 3,710 225 83,633,000 65
10 Sep 2025 3,710 3,710 3,600 3,660 595 216,922,000 172
11 Sep 2025 3,670 3,700 3,600 3,660 239 87,333,000 98
12 Sep 2025 3,660 3,660 3,580 3,620 420 151,818,000 133
15 Sep 2025 3,630 3,660 3,590 3,620 517 186,744,000 84
16 Sep 2025 3,620 3,650 3,550 3,610 1,204 430,724,000 149
17 Sep 2025 3,610 3,650 3,570 3,620 1,247 450,892,000 93
18 Sep 2025 3,620 3,680 3,590 3,630 702 253,298,000 90
19 Sep 2025 3,620 3,680 3,610 3,670 651 238,243,000 80
22 Sep 2025 3,670 4,190 3,670 3,920 1,460 562,600,000 192
23 Sep 2025 3,910 3,910 3,810 3,880 315 121,416,000 83
24 Sep 2025 3,880 3,900 3,780 3,800 174 66,616,000 66
25 Sep 2025 3,830 3,850 3,780 3,850 305 116,002,000 53
26 Sep 2025 3,850 3,870 3,800 3,850 159 61,195,000 38
29 Sep 2025 3,850 3,870 3,800 3,800 263 101,095,000 44
30 Dec 2025 3,710 3,710 3,710 3,710 62 23,002,000 17

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MCOL : 80 IDR) 28 Nov 2025 15 Dec 2025 Active
Cash Dividend (1 MCOL : 195 IDR) 09 May 2025 15 May 2025 28 May 2025 Active
Proxy Voting   - 27 Mar 2025 30 Apr 2025 Active
Cash Dividend (1 MCOL : 110 IDR) 28 Nov 2024 02 Dec 2024 16 Dec 2024 Active
Cash Dividend (1 MCOL : 430 IDR) 07 May 2024 13 May 2024 27 May 2024 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online