IDX · PMJS · stock
PT Putra Mandiri Jembar Tbk (PMJS) stock price history
Every IDX trading session of PT Putra Mandiri Jembar Tbk from Dec 18, 2019 to Sep 28, 2026: 1,632 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PMJS adjusted close, 2019 to 2026
- IDR 179.58
- All time high, 2022
- IDR 187.47
- 52 week high, IDR 93.74 low
- 1,632
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
PMJS key facts
- PT Putra Mandiri Jembar Tbk (PMJS) closed at IDR 132.00 on Sep 28, 2026 on IDX.
- PMJS's all time high close is IDR 179.58, set on Jun 6, 2022; its all time low close is IDR 83.69 on Mar 27, 2020.
- PMJS's 52 week range is IDR 93.74 to IDR 187.47.
- PMJS returned +14.8% over the year to Sep 28, 2026 and +17.4% over five years.
- Since Dec 18, 2019 PMJS returned -24%, -4.0% a year compounded.
- PMJS's deepest drawdown was -52.0% from Dec 18, 2019 to Mar 27, 2020.
- DataCedar holds 1,632 daily sessions of PMJS history from Dec 18, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PMJS price chart, 2019 to 2026
PMJS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +30.1% |
| 6 months | +19.8% |
| Year to date | +19.8% |
| 1 year | +14.8% |
| 3 years | -7.0% |
| 5 years | +17.4% |
| 10 years | n/a |
| Since Dec 18, 2019 | -24.3% |
| Compound annual growth, 6.8 years | -4.0% |
PMJS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 179.58 on Jun 6, 2022
- All time low close
- IDR 83.69 on Mar 27, 2020
- 52 week high
- IDR 187.47 on Apr 8, 2026
- 52 week low
- IDR 93.74 on Jun 9, 2026
- Deepest drawdown
- -52.0% from Dec 18, 2019 to Mar 27, 2020, recovered Jun 6, 2022
- Best single session
- +34.8% on Apr 7, 2026
- Worst single session
- -15.3% on Dec 20, 2019
- Volatility, 1 year annualised
- 49.3%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +36%
- Worst calendar year
- 2020, -24%
PMJS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 18, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 110.16 | IDR 187.47 | IDR 93.74 | IDR 132.00 | +19.8% | 528.6M | 178 |
| 2025 | IDR 111.90 | IDR 142.05 | IDR 96.86 | IDR 110.16 | -1.6% | 74.8M | 236 |
| 2024 | IDR 136.35 | IDR 169.26 | IDR 103.44 | IDR 111.90 | -16.2% | 77M | 237 |
| 2023 | IDR 137.35 | IDR 173.03 | IDR 131.97 | IDR 133.53 | -2.8% | 42.8M | 239 |
| 2022 | IDR 122.05 | IDR 209.22 | IDR 106.36 | IDR 137.35 | +10.2% | 179.9M | 246 |
| 2021 | IDR 89.79 | IDR 183.07 | IDR 84.56 | IDR 124.66 | +36.2% | 457.1M | 247 |
| 2020 | IDR 115.94 | IDR 162.15 | IDR 78.46 | IDR 91.54 | -23.9% | 281.4M | 242 |
| 2019 | IDR 184.81 | IDR 200.51 | IDR 118.56 | IDR 120.30 | n/a | 211.8M | 7 |
PMJS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 132.00 | -10.8% |
| August 2026 | IDR 148.00 | +27.6% |
| July 2026 | IDR 116.00 | +15.4% |
| June 2026 | IDR 100.50 | -8.0% |
| May 2026 | IDR 109.20 | -11.7% |
| April 2026 | IDR 123.69 | +11.3% |
| March 2026 | IDR 111.13 | +1.8% |
| February 2026 | IDR 109.20 | -2.6% |
| January 2026 | IDR 112.10 | +1.8% |
| December 2025 | IDR 110.16 | -0.9% |
| November 2025 | IDR 111.13 | -3.4% |
| October 2025 | IDR 115.00 | -0.8% |
About the PMJS data
Daily bars. 1,632 sessions from Dec 18, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PMJS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PMJS share price history
