IDX · PMUI · stock
PT Prima Multi Usaha Indonesia Tbk (PMUI) stock price history
Every IDX trading session of PT Prima Multi Usaha Indonesia Tbk from Jul 10, 2025 to Sep 28, 2026: 298 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.
PMUI adjusted close, 2025 to 2026
- IDR 159.17
- All time high, 2026
- IDR 167.65
- 52 week high, IDR 59.00 low
- 298
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
PMUI key facts
- PT Prima Multi Usaha Indonesia Tbk (PMUI) closed at IDR 98.00 on Sep 28, 2026 on IDX.
- PMUI's all time high close is IDR 159.17, set on Jan 2, 2026; its all time low close is IDR 60.00 on Jun 8, 2026.
- PMUI's 52 week range is IDR 59.00 to IDR 167.65.
- PMUI returned -24.1% over the year to Sep 28, 2026.
- Since Jul 10, 2025 PMUI returned -32%, -27.1% a year compounded.
- PMUI's deepest drawdown was -62.3% from Jan 2, 2026 to Jun 8, 2026.
- DataCedar holds 298 daily sessions of PMUI history from Jul 10, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PMUI price chart, 2025 to 2026
PMUI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +27.3% |
| 6 months | +11.9% |
| Year to date | -33.3% |
| 1 year | -24.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 10, 2025 | -32.0% |
| Compound annual growth, 1.2 years | -27.1% |
PMUI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 159.17 on Jan 2, 2026
- All time low close
- IDR 60.00 on Jun 8, 2026
- 52 week high
- IDR 167.65 on Jan 2, 2026
- 52 week low
- IDR 59.00 on Jun 8, 2026
- Deepest drawdown
- -62.3% from Jan 2, 2026 to Jun 8, 2026, not yet recovered
- Best single session
- +17.6% on Apr 9, 2026
- Worst single session
- -14.4% on Jul 11, 2025
- Volatility, 1 year annualised
- 64.9%
- Sessions closing higher, 1 year
- 40%
PMUI 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. 2025 starts on Jul 10, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 146.93 | IDR 167.65 | IDR 59.00 | IDR 98.00 | -33.3% | 1.6B | 178 |
| 2025 | IDR 144.10 | IDR 163.88 | IDR 104.55 | IDR 146.93 | n/a | 2.9B | 120 |
PMUI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 98.00 | -10.1% |
| August 2026 | IDR 109.00 | +14.7% |
| July 2026 | IDR 95.00 | +15.9% |
| June 2026 | IDR 82.00 | +13.9% |
| May 2026 | IDR 72.00 | -26.5% |
| April 2026 | IDR 97.95 | +11.8% |
| March 2026 | IDR 87.59 | -27.9% |
| February 2026 | IDR 121.50 | -8.5% |
| January 2026 | IDR 132.80 | -9.6% |
| December 2025 | IDR 146.93 | +4.7% |
| November 2025 | IDR 140.34 | +0.7% |
| October 2025 | IDR 139.40 | +8.8% |
About the PMUI data
Daily bars. 298 sessions from Jul 10, 2025 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 Jul 10, 2025, 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/PMUI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PMUI share price history
