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 8 Oct 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
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
01 Apr 2024 0 5,800 5,725 5,750 849 489,270,000 69
05 Apr 2024 0 5,900 5,775 5,825 1,488 870,075,000 58
16 Apr 2024 0 5,950 5,825 5,925 1,981 1,165,872,500 94
17 Apr 2024 0 5,950 5,850 5,900 594 347,897,500 22
24 Apr 2024 0 6,000 5,850 5,850 676 398,482,500 54
26 Apr 2024 0 5,975 5,875 5,975 977 578,475,000 67
29 Apr 2024 0 6,025 5,875 5,900 1,164 690,297,500 84
30 Apr 2024 0 6,025 5,850 6,000 1,520 907,647,500 169
02 May 2024 0 6,200 6,000 6,025 3,838 2,322,940,000 203
03 May 2024 0 6,100 5,950 6,000 1,035 617,977,500 159
06 May 2024 0 6,025 5,900 5,950 2,603 1,556,032,500 233
07 May 2024 0 6,050 5,925 5,975 6,149 3,674,750,000 383
08 May 2024 0 5,700 5,400 5,450 5,896 3,270,912,500 389
13 May 2024 0 5,550 5,200 5,350 1,112 593,962,500 224
14 May 2024 0 5,350 4,990 5,025 933 481,130,500 231
16 May 2024 0 5,525 5,150 5,400 706 381,870,000 112
17 May 2024 0 5,550 5,275 5,375 344 182,777,500 53
21 May 2024 0 5,425 5,300 5,325 673 361,260,000 68
22 May 2024 0 5,500 5,275 5,400 616 333,920,000 59
27 May 2024 0 5,450 5,275 5,400 335 179,897,500 80
28 May 2024 0 5,400 5,300 5,350 79 42,065,000 29
29 May 2024 0 5,500 5,300 5,400 1,325 716,625,000 61
30 May 2024 0 5,475 5,375 5,400 946 511,567,500 39
03 Jun 2024 0 5,475 5,250 5,300 3,564 1,893,697,500 85
04 Jun 2024 0 5,400 5,250 5,375 2,312 1,217,455,000 91
05 Jun 2024 0 5,475 5,350 5,350 826 448,385,000 60
06 Jun 2024 0 5,375 5,325 5,350 41 21,907,500 17
07 Jun 2024 0 5,500 5,250 5,350 2,491 1,317,925,000 93
10 Jun 2024 0 5,375 5,225 5,325 750 395,900,000 89
12 Jun 2024 0 5,275 5,150 5,250 385 199,650,000 39
14 Jun 2024 0 5,275 5,175 5,275 1,887 988,347,500 33
19 Jun 2024 0 5,275 5,175 5,175 96 49,822,500 41
20 Jun 2024 0 5,250 5,175 5,200 376 195,790,000 26
28 Jun 2024 0 5,250 5,075 5,250 1,517 781,797,500 116
02 Jul 2024 0 5,300 5,200 5,200 88 46,170,000 37
03 Jul 2024 0 5,300 5,125 5,250 2,387 1,255,995,000 88
04 Jul 2024 0 5,300 5,200 5,275 52 27,382,500 25
05 Jul 2024 0 5,325 5,275 5,275 843 445,997,500 58
08 Jul 2024 0 5,350 5,250 5,325 416 219,945,000 54
09 Jul 2024 0 5,400 5,325 5,350 231 123,617,500 33
10 Jul 2024 0 5,425 5,375 5,375 305 164,622,500 40
12 Jul 2024 0 5,475 5,350 5,450 678 367,037,500 72
15 Jul 2024 0 5,500 5,450 5,475 261 143,157,500 46
17 Jul 2024 0 5,525 5,400 5,400 194 106,470,000 27
18 Jul 2024 0 5,500 5,400 5,500 81 44,337,500 23
19 Jul 2024 0 5,500 5,450 5,450 316 173,042,500 67
22 Jul 2024 0 5,500 5,425 5,475 355 194,520,000 69
24 Jul 2024 0 5,600 5,475 5,525 190 105,035,000 38
25 Jul 2024 0 5,525 5,475 5,500 144 79,262,500 47
26 Jul 2024 0 5,500 5,450 5,450 96 52,480,000 43
29 Jul 2024 0 5,525 5,450 5,500 88 48,482,500 41
30 Jul 2024 0 5,525 5,425 5,425 273 148,730,000 72
31 Jul 2024 0 5,450 5,350 5,400 189 102,162,500 74
02 Aug 2024 0 5,500 5,400 5,475 117 63,770,000 37
06 Aug 2024 0 5,450 5,300 5,400 204 109,090,000 67
07 Aug 2024 0 5,450 5,375 5,400 121 65,762,500 17
08 Aug 2024 0 5,450 5,350 5,350 53 28,445,000 31
12 Aug 2024 5,450 5,475 5,375 5,450 276 150,302,500 43
13 Aug 2024 5,450 5,475 5,350 5,350 570 308,545,000 86
14 Aug 2024 5,350 5,425 5,325 5,350 371 198,897,500 65
15 Aug 2024 5,350 5,400 5,300 5,400 690 366,965,000 66
16 Aug 2024 5,400 5,450 5,400 5,425 305 165,402,500 52
19 Aug 2024 5,425 5,500 5,300 5,350 297 160,427,500 49
20 Aug 2024 5,450 5,450 5,350 5,425 69 37,522,500 17
21 Aug 2024 5,425 5,475 5,425 5,450 313 170,582,500 40
22 Aug 2024 5,450 5,475 5,425 5,450 393 214,252,500 25
26 Aug 2024 5,325 5,425 5,325 5,400 537 290,120,000 59
27 Aug 2024 5,425 5,425 5,350 5,425 311 167,195,000 59
28 Aug 2024 5,425 5,475 5,375 5,450 998 539,602,500 188
29 Aug 2024 5,450 5,475 5,375 5,450 736 400,025,000 119
26 Sep 2024 5,525 5,650 5,525 5,575 906 506,207,500 100
27 Sep 2024 5,575 5,600 5,525 5,550 464 258,492,500 52
30 Sep 2024 5,550 5,700 5,500 5,700 2,479 1,393,767,500 145
01 Oct 2024 5,675 5,700 5,525 5,600 515 287,732,500 68
02 Oct 2024 5,600 5,600 5,500 5,550 255 140,632,500 68
03 Oct 2024 5,550 5,625 5,450 5,575 520 290,322,500 45
04 Oct 2024 5,550 5,575 5,450 5,575 893 488,805,000 76
07 Oct 2024 5,600 5,600 5,525 5,550 92 51,272,500 31
08 Oct 2024 5,575 5,575 5,500 5,500 121 67,060,000 40

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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