Stock listing
IDX:PMJS PT Putra Mandiri Jembar Tbk Saham
Follow PT Putra Mandiri Jembar Tbk into a list and get an email when it puts out news.
Share price · IDX:PMJS
133.00 IDR -2.00 (-1.5%)
Close on Nov 2, 2026
- Day range
- 130.00 – 137.00 IDRNov 2, 2026
- Volume
- 956,400 sharesNov 2, 2026
- Market cap
- 1.83T IDRAt the close on Nov 2, 2026 · price × 13.76B shares outstanding
- 52-week range
- 97.00 – 194.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 253.8M IDRMedian day 1.09M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:PMJS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 133.00 | -2.00 | -1.5% | 135.00 | 137.00 | 130.00 | 956,400 | |
| 135.00 | -6.00 | -4.3% | 141.00 | 142.00 | 135.00 | 714,700 | |
| 141.00 | -6.00 | -4.1% | 148.00 | 148.00 | 140.00 | 732,900 | |
| 147.00 | +6.00 | +4.3% | 143.00 | 149.00 | 139.00 | 1,633,700 | |
| 141.00 | -2.00 | -1.4% | 146.00 | 150.00 | 140.00 | 1,705,000 | |
| 143.00 | +2.00 | +1.4% | 141.00 | 147.00 | 141.00 | 2,278,600 | |
| 141.00 | +5.00 | +3.7% | 138.00 | 145.00 | 138.00 | 914,500 | |
| 136.00 | +5.00 | +3.8% | 131.00 | 138.00 | 131.00 | 512,900 | |
| 131.00 | +2.00 | +1.6% | 132.00 | 133.00 | 125.00 | 470,200 | |
| 129.00 | +8.00 | +6.6% | 121.00 | 133.00 | 121.00 | 279,200 | |
| 121.00 | -1.00 | -0.8% | 130.00 | 140.00 | 114.00 | 1,792,500 | |
| 122.00 | -15.00 | -10.9% | 138.00 | 138.00 | 118.00 | 1,916,500 | |
| 137.00 | -2.00 | -1.4% | 139.00 | 140.00 | 137.00 | 359,800 | |
| 139.00 | +5.00 | +3.7% | 136.00 | 141.00 | 135.00 | 237,000 | |
| 134.00 | -1.00 | -0.7% | 134.00 | 136.00 | 133.00 | 242,500 | |
| 135.00 | -1.00 | -0.7% | 136.00 | 139.00 | 134.00 | 612,200 | |
| 136.00 | -6.00 | -4.2% | 142.00 | 142.00 | 131.00 | 1,274,300 | |
| 142.00 | +2.00 | +1.4% | 141.00 | 150.00 | 141.00 | 3,370,500 | |
| 140.00 | +2.00 | +1.4% | 139.00 | 140.00 | 138.00 | 139,300 | |
| 138.00 | 0.00 | 0.0% | 138.00 | 141.00 | 137.00 | 329,600 | |
| 138.00 | -1.00 | -0.7% | 141.00 | 144.00 | 136.00 | 618,100 | |
| 139.00 | -2.00 | -1.4% | 141.00 | 144.00 | 135.00 | 838,700 | |
| 141.00 | +8.00 | +6.0% | 135.00 | 145.00 | 134.00 | 855,200 | |
| 133.00 | +2.00 | +1.5% | 133.00 | 135.00 | 132.00 | 551,000 | |
| 131.00 | -1.00 | -0.8% | 132.00 | 135.00 | 128.00 | 323,100 | |
| 132.00 | -5.00 | -3.6% | 137.00 | 137.00 | 130.00 | 557,700 | |
| 137.00 | -2.00 | -1.4% | 137.00 | 140.00 | 131.00 | 2,680,300 | |
| 139.00 | +1.00 | +0.7% | 139.00 | 140.00 | 137.00 | 231,900 | |
| 138.00 | -5.00 | -3.5% | 142.00 | 143.00 | 137.00 | 1,474,100 | |
| 143.00 | -2.00 | -1.4% | 148.00 | 149.00 | 142.00 | 1,077,300 | |
| 145.00 | +1.00 | +0.7% | 143.00 | 145.00 | 143.00 | 283,900 | |
| 144.00 | -1.00 | -0.7% | 145.00 | 147.00 | 144.00 | 507,300 | |
| 145.00 | +1.00 | +0.7% | 145.00 | 147.00 | 142.00 | 205,100 | |
| 144.00 | 0.00 | 0.0% | 147.00 | 147.00 | 142.00 | 1,016,300 | |
| 144.00 | +2.00 | +1.4% | 142.00 | 145.00 | 141.00 | 1,000,200 | |
| 142.00 | -1.00 | -0.7% | 146.00 | 146.00 | 140.00 | 1,681,800 | |
| 143.00 | -3.00 | -2.1% | 146.00 | 146.00 | 140.00 | 1,634,200 | |
| 146.00 | -3.00 | -2.0% | 149.00 | 151.00 | 146.00 | 3,220,900 | |
| 149.00 | -1.00 | -0.7% | 150.00 | 151.00 | 148.00 | 2,411,200 | |
| 150.00 | +2.00 | +1.4% | 149.00 | 152.00 | 147.00 | 1,284,300 | |
| 148.00 | -1.00 | -0.7% | 149.00 | 149.00 | 146.00 | 1,097,400 | |
| 149.00 | +1.00 | +0.7% | 148.00 | 149.00 | 146.00 | 1,532,800 | |
| 148.00 | +1.00 | +0.7% | 147.00 | 148.00 | 145.00 | 1,376,100 | |
| 147.00 | -4.00 | -2.6% | 152.00 | 152.00 | 145.00 | 3,014,800 | |
| 151.00 | +3.00 | +2.0% | 148.00 | 152.00 | 143.00 | 5,606,500 | |
| 148.00 | +11.00 | +8.0% | 143.00 | 149.00 | 135.00 | 10,048,100 | |
| 137.00 | 0.00 | 0.0% | 140.00 | 140.00 | 132.00 | 4,154,400 | |
| 137.00 | +13.00 | +10.5% | 123.00 | 139.00 | 119.00 | 9,179,200 | |
| 124.00 | 0.00 | 0.0% | 126.00 | 133.00 | 124.00 | 5,102,500 | |
| 124.00 | 0.00 | 0.0% | 124.00 | 124.00 | 124.00 | 0 | |
| 124.00 | -1.00 | -0.8% | 125.00 | 126.00 | 123.00 | 197,700 | |
| 125.00 | -1.00 | -0.8% | 126.00 | 127.00 | 123.00 | 767,400 | |
| 126.00 | +3.00 | +2.4% | 123.00 | 128.00 | 120.00 | 3,114,700 | |
| 123.00 | -5.00 | -3.9% | 128.00 | 129.00 | 121.00 | 6,103,500 | |
| 128.00 | +11.00 | +9.4% | 117.00 | 133.00 | 117.00 | 12,738,300 | |
| 117.00 | 0.00 | 0.0% | 117.00 | 117.00 | 117.00 | 0 | |
| 117.00 | +3.00 | +2.6% | 114.00 | 117.00 | 113.00 | 289,600 | |
| 114.00 | -1.00 | -0.9% | 116.00 | 116.00 | 113.00 | 430,400 | |
| 115.00 | -1.00 | -0.9% | 116.00 | 117.00 | 115.00 | 740,700 | |
| 116.00 | -1.00 | -0.9% | 117.00 | 119.00 | 114.00 | 1,770,800 | |
| 117.00 | -2.00 | -1.7% | 121.00 | 121.00 | 117.00 | 1,558,000 | |
| 119.00 | +1.00 | +0.8% | 116.00 | 121.00 | 116.00 | 1,817,800 | |
| 118.00 | -3.00 | -2.5% | 121.00 | 122.00 | 117.00 | 3,503,400 | |
| 121.00 | +3.00 | +2.5% | 120.00 | 122.00 | 118.00 | 1,383,200 | |
| 118.00 | -3.00 | -2.5% | 121.00 | 122.00 | 117.00 | 2,016,900 | |
| 121.00 | +5.00 | +4.3% | 119.00 | 123.00 | 113.00 | 3,633,900 |
- Ticker
- IDX:PMJS
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 134.00 (-0.7%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 135.00 (-0.7%) on Oct 12, 2026
Submission of Annual And Sustainability Report (CORRECTION)
Aug 5, 2026
Closed 118.00 (-2.5%) on Aug 6, 2026
Explanation on Request for Explanation of the Exchange
Aug 3, 2026
Closed 118.00 (-2.5%) on Aug 4, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 26, 2026
Closed 105.00 (-2.8%) on Jun 26, 2026
Invitation of Annual General Meeting of Shareholders
Jun 2, 2026
Closed 110.00 (-3.5%) on Jun 3, 2026
The signing of credit agreement between company's subsidiary PT Dipo Internasional Pahala Otomotif and PT Bank Negara Indonesia (Persero) Tbk.
May 22, 2026
Closed 121.00 (+8.0%) on May 25, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 18, 2026
Closed 117.00 (-0.8%) on May 19, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 128.00 (0.0%) on May 1, 2026
PT Putra Mandiri Jembar Tbk on 6ix
- Industry
- Retail & e-commerce
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Putra Mandiri Jembar Tbk.