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
September 07, 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
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
09 Oct 2024 5,575 5,575 5,500 5,525 102 56,262,500 38
10 Oct 2024 5,550 5,550 5,475 5,500 294 161,605,000 56
11 Oct 2024 5,575 5,575 5,500 5,525 55 30,387,500 15
14 Oct 2024 5,525 5,525 5,475 5,475 236 129,900,000 64
15 Oct 2024 5,475 5,575 5,475 5,550 92 50,660,000 30
16 Oct 2024 5,475 5,550 5,475 5,500 143 78,627,500 62
17 Oct 2024 5,500 5,600 5,475 5,575 804 445,937,500 71
18 Oct 2024 5,500 5,600 5,500 5,500 373 207,357,500 43
21 Oct 2024 5,500 5,575 5,475 5,475 433 238,205,000 56
22 Oct 2024 5,475 5,550 5,475 5,525 148 81,482,500 40
23 Oct 2024 5,500 5,550 5,500 5,525 50 27,517,500 22
24 Oct 2024 5,550 5,550 5,500 5,500 82 45,350,000 25
25 Oct 2024 5,500 5,550 5,475 5,500 133 73,172,500 34
28 Oct 2024 5,500 5,525 5,450 5,500 572 313,152,500 96
29 Oct 2024 5,500 5,525 5,475 5,500 356 195,830,000 38
30 Oct 2024 5,500 5,525 5,475 5,475 259 142,515,000 38
31 Oct 2024 5,475 5,550 5,475 5,525 319 175,685,000 35
01 Nov 2024 5,525 5,525 5,475 5,475 52 28,540,000 19
04 Nov 2024 5,475 5,525 5,400 5,425 538 295,375,000 74
05 Nov 2024 5,475 5,500 5,425 5,425 292 160,380,000 32
06 Nov 2024 5,425 5,525 5,400 5,425 246 134,525,000 49
07 Nov 2024 5,425 5,500 5,425 5,475 167 91,260,000 32
08 Nov 2024 5,525 5,525 5,450 5,450 513 281,855,000 29
11 Nov 2024 5,450 5,475 5,350 5,425 319 172,272,500 42
12 Nov 2024 5,425 5,500 5,375 5,475 470 255,550,000 49
13 Nov 2024 5,375 5,525 5,375 5,475 472 259,685,000 39
14 Nov 2024 5,450 5,550 5,450 5,500 429 235,720,000 33
15 Nov 2024 5,500 5,500 5,400 5,400 48 26,062,500 15
18 Nov 2024 5,425 5,475 5,350 5,400 167 90,225,000 33
19 Nov 2024 5,400 5,400 5,325 5,350 712 381,902,500 107
20 Nov 2024 5,350 5,400 5,325 5,325 344 183,645,000 106
21 Nov 2024 5,325 5,425 5,325 5,375 1,428 767,885,000 44
22 Nov 2024 5,375 5,375 5,300 5,350 289 153,972,500 78
25 Nov 2024 5,400 5,400 5,325 5,325 311 166,317,500 69
26 Nov 2024 5,350 5,400 5,300 5,325 373 199,207,500 82
28 Nov 2024 5,500 5,500 5,325 5,325 397 212,117,500 98
29 Nov 2024 5,325 5,325 5,125 5,275 783 410,745,000 124
02 Dec 2024 5,275 5,300 5,100 5,275 492 255,380,000 105
03 Dec 2024 5,275 5,275 5,100 5,200 764 395,772,500 92
04 Dec 2024 5,300 5,300 5,050 5,075 2,069 1,060,125,000 135
05 Dec 2024 5,075 5,200 5,075 5,100 472 241,697,500 41
06 Dec 2024 5,150 5,150 5,100 5,150 79 40,565,000 36
09 Dec 2024 5,150 5,225 5,050 5,100 1,747 895,032,500 129
10 Dec 2024 5,100 5,200 5,075 5,100 329 168,142,500 68
11 Dec 2024 5,100 5,400 5,100 5,225 1,406 735,870,000 100
12 Dec 2024 5,200 5,300 5,125 5,250 263 138,645,000 35
13 Dec 2024 5,250 5,275 5,125 5,150 350 183,160,000 40
16 Dec 2024 5,150 5,225 5,075 5,150 585 301,455,000 70
17 Dec 2024 5,150 5,225 5,025 5,175 1,028 525,252,500 105
18 Dec 2024 5,175 5,225 5,050 5,150 1,221 627,042,500 59
19 Dec 2024 5,225 5,225 5,050 5,175 316 162,742,500 53
20 Dec 2024 5,175 5,175 5,050 5,100 1,078 548,160,000 49
23 Dec 2024 5,175 5,200 5,100 5,150 281 145,087,500 14
24 Dec 2024 5,100 5,250 5,100 5,200 595 308,955,000 39
27 Dec 2024 5,200 5,200 5,100 5,200 747 383,170,000 34
30 Dec 2024 5,200 5,300 5,100 5,300 2,022 1,051,220,000 49
02 Jan 2025 5,250 5,250 5,000 5,050 3,391 1,728,382,500 168
03 Jan 2025 5,050 5,175 5,025 5,050 824 416,925,000 54
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online