Stock listing
IDX:MCOL PT Prima Andalan Mandiri Tbk Saham
Follow PT Prima Andalan Mandiri Tbk into a list and get an email when it puts out news.
Share price · IDX:MCOL
3,500.00 IDR +60.00 (+1.7%)
Close on Nov 2, 2026
- Day range
- 3,480.00 – 3,520.00 IDRNov 2, 2026
- Volume
- 4,300 sharesNov 2, 2026
- Market cap
- 12.44T IDRAt the close on Nov 2, 2026 · price × 3.56B shares outstanding
- 52-week range
- 3,150.00 – 4,200.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 125.1M IDRMedian day 22,600 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:MCOL · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3,500.00 | +60.00 | +1.7% | 3,520.00 | 3,520.00 | 3,480.00 | 4,300 | |
| 3,440.00 | -100.00 | -2.8% | 3,490.00 | 3,540.00 | 3,440.00 | 33,800 | |
| 3,540.00 | +30.00 | +0.9% | 3,550.00 | 3,580.00 | 3,540.00 | 4,900 | |
| 3,510.00 | -70.00 | -2.0% | 3,600.00 | 3,620.00 | 3,500.00 | 41,600 | |
| 3,580.00 | -30.00 | -0.8% | 3,630.00 | 3,690.00 | 3,580.00 | 22,400 | |
| 3,610.00 | -50.00 | -1.4% | 3,660.00 | 3,700.00 | 3,600.00 | 43,000 | |
| 3,660.00 | +120.00 | +3.4% | 3,530.00 | 3,700.00 | 3,530.00 | 18,900 | |
| 3,540.00 | -10.00 | -0.3% | 3,450.00 | 3,570.00 | 3,450.00 | 11,700 | |
| 3,550.00 | 0.00 | 0.0% | 3,550.00 | 3,640.00 | 3,450.00 | 62,400 | |
| 3,550.00 | +110.00 | +3.2% | 3,210.00 | 3,630.00 | 3,210.00 | 23,900 | |
| 3,440.00 | 0.00 | 0.0% | 3,500.00 | 3,500.00 | 3,280.00 | 22,600 | |
| 3,440.00 | -150.00 | -4.2% | 3,360.00 | 3,640.00 | 3,360.00 | 74,900 | |
| 3,590.00 | +30.00 | +0.8% | 3,560.00 | 3,610.00 | 3,550.00 | 22,200 | |
| 3,560.00 | -10.00 | -0.3% | 3,570.00 | 3,640.00 | 3,550.00 | 30,400 | |
| 3,570.00 | -60.00 | -1.7% | 3,620.00 | 3,630.00 | 3,540.00 | 4,300 | |
| 3,630.00 | +40.00 | +1.1% | 3,590.00 | 3,630.00 | 3,510.00 | 253,600 | |
| 3,590.00 | +30.00 | +0.8% | 3,590.00 | 3,630.00 | 3,590.00 | 23,500 | |
| 3,560.00 | +20.00 | +0.6% | 3,540.00 | 3,640.00 | 3,540.00 | 56,600 | |
| 3,540.00 | +10.00 | +0.3% | 3,590.00 | 3,650.00 | 3,530.00 | 92,700 | |
| 3,530.00 | -60.00 | -1.7% | 3,590.00 | 3,650.00 | 3,510.00 | 340,300 | |
| 3,590.00 | +50.00 | +1.4% | 3,590.00 | 3,650.00 | 3,590.00 | 10,600 | |
| 3,540.00 | -40.00 | -1.1% | 3,580.00 | 3,610.00 | 3,520.00 | 8,100 | |
| 3,580.00 | +30.00 | +0.8% | 3,600.00 | 3,600.00 | 3,510.00 | 6,100 | |
| 3,550.00 | -40.00 | -1.1% | 3,590.00 | 3,610.00 | 3,550.00 | 9,100 | |
| 3,590.00 | 0.00 | 0.0% | 3,640.00 | 3,640.00 | 3,580.00 | 9,800 | |
| 3,590.00 | -90.00 | -2.4% | 3,590.00 | 3,660.00 | 3,570.00 | 19,200 | |
| 3,680.00 | +110.00 | +3.1% | 3,610.00 | 3,680.00 | 3,600.00 | 12,100 | |
| 3,570.00 | -30.00 | -0.8% | 3,610.00 | 3,640.00 | 3,520.00 | 25,900 | |
| 3,600.00 | -50.00 | -1.4% | 3,680.00 | 3,690.00 | 3,600.00 | 109,800 | |
| 3,650.00 | -30.00 | -0.8% | 3,620.00 | 3,680.00 | 3,610.00 | 6,200 | |
| 3,680.00 | +80.00 | +2.2% | 3,600.00 | 3,690.00 | 3,600.00 | 2,200 | |
| 3,600.00 | -30.00 | -0.8% | 3,670.00 | 3,710.00 | 3,590.00 | 47,200 | |
| 3,630.00 | -20.00 | -0.5% | 3,700.00 | 3,700.00 | 3,610.00 | 9,300 | |
| 3,650.00 | +30.00 | +0.8% | 3,620.00 | 3,710.00 | 3,520.00 | 60,700 | |
| 3,620.00 | +10.00 | +0.3% | 3,730.00 | 3,730.00 | 3,610.00 | 29,900 | |
| 3,610.00 | -80.00 | -2.2% | 3,680.00 | 3,700.00 | 3,600.00 | 56,900 | |
| 3,690.00 | -20.00 | -0.5% | 3,710.00 | 3,710.00 | 3,650.00 | 22,600 | |
| 3,710.00 | -60.00 | -1.6% | 3,770.00 | 3,770.00 | 3,690.00 | 12,500 | |
| 3,770.00 | +30.00 | +0.8% | 3,740.00 | 3,790.00 | 3,730.00 | 29,900 | |
| 3,740.00 | -30.00 | -0.8% | 3,800.00 | 3,800.00 | 3,740.00 | 62,300 | |
| 3,770.00 | +10.00 | +0.3% | 3,770.00 | 3,800.00 | 3,750.00 | 52,800 | |
| 3,760.00 | +10.00 | +0.3% | 3,770.00 | 3,800.00 | 3,730.00 | 49,500 | |
| 3,750.00 | -10.00 | -0.3% | 3,660.00 | 3,790.00 | 3,660.00 | 24,100 | |
| 3,760.00 | +40.00 | +1.1% | 3,800.00 | 3,800.00 | 3,720.00 | 8,700 | |
| 3,720.00 | +20.00 | +0.5% | 3,800.00 | 3,800.00 | 3,710.00 | 36,000 | |
| 3,700.00 | +50.00 | +1.4% | 3,680.00 | 3,730.00 | 3,650.00 | 37,500 | |
| 3,650.00 | -40.00 | -1.1% | 3,690.00 | 3,690.00 | 3,600.00 | 26,200 | |
| 3,690.00 | -10.00 | -0.3% | 3,700.00 | 3,710.00 | 3,660.00 | 2,500 | |
| 3,700.00 | +70.00 | +1.9% | 3,710.00 | 3,710.00 | 3,670.00 | 5,400 | |
| 3,630.00 | 0.00 | 0.0% | 3,630.00 | 3,630.00 | 3,630.00 | 0 | |
| 3,630.00 | -120.00 | -3.2% | 3,750.00 | 3,800.00 | 3,630.00 | 90,100 | |
| 3,750.00 | +20.00 | +0.5% | 3,730.00 | 3,800.00 | 3,730.00 | 3,500 | |
| 3,730.00 | -30.00 | -0.8% | 3,800.00 | 3,800.00 | 3,600.00 | 20,300 | |
| 3,760.00 | -20.00 | -0.5% | 3,780.00 | 3,780.00 | 3,750.00 | 6,500 | |
| 3,780.00 | +40.00 | +1.1% | 3,750.00 | 3,780.00 | 3,750.00 | 500 | |
| 3,740.00 | 0.00 | 0.0% | 3,740.00 | 3,740.00 | 3,740.00 | 0 | |
| 3,740.00 | -10.00 | -0.3% | 3,750.00 | 3,750.00 | 3,740.00 | 500 | |
| 3,750.00 | +20.00 | +0.5% | 3,740.00 | 3,750.00 | 3,740.00 | 1,000 | |
| 3,730.00 | +20.00 | +0.5% | 3,760.00 | 3,870.00 | 3,720.00 | 4,000 | |
| 3,710.00 | -50.00 | -1.3% | 3,800.00 | 3,800.00 | 3,700.00 | 49,000 | |
| 3,760.00 | +10.00 | +0.3% | 3,830.00 | 3,830.00 | 3,760.00 | 34,300 | |
| 3,750.00 | 0.00 | 0.0% | 3,750.00 | 3,800.00 | 3,740.00 | 31,300 | |
| 3,750.00 | +10.00 | +0.3% | 3,800.00 | 3,860.00 | 3,750.00 | 10,800 | |
| 3,740.00 | 0.00 | 0.0% | 3,740.00 | 3,800.00 | 3,720.00 | 3,300 | |
| 3,740.00 | 0.00 | 0.0% | 3,760.00 | 3,850.00 | 3,730.00 | 23,900 | |
| 3,740.00 | -60.00 | -1.6% | 3,790.00 | 3,790.00 | 3,740.00 | 25,800 |
- Ticker
- IDX:MCOL
- Asset type
- Stock
- Sector
- Energy
- Industry
- Coal
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 12, 2026
Closed 3,630.00 (+1.1%) on Oct 12, 2026
Monthly Exploration Activities Report
Oct 9, 2026
Closed 3,590.00 (+0.8%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 3,540.00 (+0.3%) on Oct 7, 2026
Advertisement Submission
Jul 28, 2026
Closed 3,700.00 (-0.5%) on Jul 28, 2026
Announcement High Shareholding Concentration PT Prima Andalan Mandiri Tbk (MCOL)
Jul 14, 2026
Closed 3,790.00 (-0.3%) on Jul 15, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
May 29, 2026
Closed 3,650.00 (+0.3%) on May 29, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 12, 2026
Closed 4,010.00 (+1.5%) on May 13, 2026
Disclosure of Amendment to the Notice of the Annual General Meeting of Shareholders for Fiscal Year 2025 of PT Prima Andalan Mandiri Tbk
Apr 16, 2026
Closed 4,160.00 (0.0%) on Apr 17, 2026
PT Prima Andalan Mandiri Tbk on 6ix
Log in to ask 6ix AI your own questions about PT Prima Andalan Mandiri Tbk.