PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 240.00 | 272.00 | 240.00 | 270.00 | 270.00 | 11,360,000 |
| 2026-10-19 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1,388,900 |
| 2026-10-16 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 4,280,500 |
| 2026-10-15 | 356.00 | 356.00 | 316.00 | 324.00 | 324.00 | 33,530,300 |
| 2026-10-14 | 344.00 | 364.00 | 336.00 | 356.00 | 356.00 | 28,714,200 |
| 2026-10-13 | 340.00 | 350.00 | 328.00 | 344.00 | 344.00 | 17,188,300 |
| 2026-10-12 | 362.00 | 364.00 | 336.00 | 340.00 | 340.00 | 21,355,300 |
| 2026-10-09 | 356.00 | 364.00 | 350.00 | 362.00 | 362.00 | 15,300,100 |
| 2026-10-08 | 364.00 | 370.00 | 358.00 | 360.00 | 360.00 | 19,473,000 |
| 2026-10-07 | 376.00 | 380.00 | 362.00 | 364.00 | 364.00 | 18,082,800 |
| 2026-10-06 | 358.00 | 380.00 | 354.00 | 378.00 | 378.00 | 43,401,600 |
| 2026-10-05 | 358.00 | 366.00 | 346.00 | 358.00 | 358.00 | 21,001,200 |
| 2026-10-02 | 354.00 | 362.00 | 344.00 | 358.00 | 352.00 | 24,055,600 |
| 2026-10-01 | 366.00 | 372.00 | 350.00 | 352.00 | 346.10 | 16,705,500 |
| 2026-09-30 | 372.00 | 384.00 | 366.00 | 366.00 | 359.87 | 30,091,700 |
| 2026-09-29 | 400.00 | 400.00 | 360.00 | 370.00 | 363.80 | 31,585,300 |
| 2026-09-28 | 414.00 | 420.00 | 398.00 | 400.00 | 393.30 | 23,720,000 |
| 2026-09-25 | 434.00 | 446.00 | 412.00 | 416.00 | 409.03 | 38,870,000 |
| 2026-09-24 | 442.00 | 446.00 | 430.00 | 434.00 | 426.73 | 22,839,100 |
| 2026-09-23 | 430.00 | 444.00 | 428.00 | 442.00 | 434.59 | 46,043,100 |
| 2026-09-22 | 448.00 | 452.00 | 428.00 | 430.00 | 422.79 | 20,785,300 |
| 2026-09-21 | 452.00 | 458.00 | 440.00 | 448.00 | 440.49 | 26,576,300 |
| 2026-09-18 | 458.00 | 460.00 | 444.00 | 452.00 | 444.42 | 24,414,700 |
| 2026-09-17 | 454.00 | 466.00 | 448.00 | 456.00 | 448.36 | 45,333,900 |
| 2026-09-16 | 458.00 | 472.00 | 452.00 | 454.00 | 446.39 | 49,224,300 |
| 2026-09-15 | 466.00 | 468.00 | 456.00 | 458.00 | 450.32 | 38,767,700 |
| 2026-09-14 | 466.00 | 470.00 | 452.00 | 470.00 | 462.12 | 42,427,800 |
| 2026-09-11 | 484.00 | 484.00 | 460.00 | 468.00 | 460.16 | 46,380,600 |
| 2026-09-10 | 500.00 | 505.00 | 484.00 | 488.00 | 479.82 | 57,110,800 |
| 2026-09-09 | 486.00 | 505.00 | 484.00 | 496.00 | 487.69 | 57,664,800 |
| 2026-09-08 | 482.00 | 494.00 | 482.00 | 486.00 | 477.85 | 57,492,800 |
| 2026-09-07 | 494.00 | 500.00 | 480.00 | 482.00 | 473.92 | 54,418,200 |
| 2026-09-04 | 505.00 | 510.00 | 490.00 | 494.00 | 485.72 | 50,982,700 |
| 2026-09-03 | 510.00 | 520.00 | 500.00 | 505.00 | 496.54 | 55,673,200 |
| 2026-09-02 | 515.00 | 515.00 | 500.00 | 510.00 | 501.45 | 53,575,300 |
| 2026-09-01 | 525.00 | 535.00 | 510.00 | 515.00 | 506.37 | 53,818,300 |
| 2026-08-31 | 510.00 | 525.00 | 490.00 | 520.00 | 511.28 | 55,369,100 |
| 2026-08-28 | 510.00 | 530.00 | 500.00 | 510.00 | 501.45 | 58,238,100 |
| 2026-08-27 | 476.00 | 510.00 | 476.00 | 505.00 | 496.54 | 63,540,500 |
| 2026-08-26 | 488.00 | 510.00 | 474.00 | 476.00 | 468.02 | 63,644,900 |
| 2026-08-25 | 486.00 | 486.00 | 486.00 | 486.00 | 477.85 | 0 |
| 2026-08-24 | 486.00 | 494.00 | 478.00 | 486.00 | 477.85 | 28,885,600 |
| 2026-08-21 | 476.00 | 490.00 | 474.00 | 484.00 | 475.89 | 49,417,500 |
| 2026-08-20 | 464.00 | 482.00 | 462.00 | 476.00 | 468.02 | 27,474,800 |
| 2026-08-19 | 472.00 | 474.00 | 462.00 | 462.00 | 454.26 | 17,989,000 |
| 2026-08-18 | 468.00 | 474.00 | 462.00 | 470.00 | 462.12 | 16,904,600 |
| 2026-08-17 | 466.00 | 466.00 | 466.00 | 466.00 | 458.19 | 0 |
| 2026-08-14 | 462.00 | 474.00 | 448.00 | 466.00 | 458.19 | 24,456,300 |
| 2026-08-13 | 466.00 | 470.00 | 456.00 | 460.00 | 452.29 | 12,671,300 |
| 2026-08-12 | 460.00 | 474.00 | 454.00 | 464.00 | 456.22 | 19,279,500 |
| 2026-08-11 | 474.00 | 476.00 | 460.00 | 460.00 | 452.29 | 15,310,400 |
| 2026-08-10 | 480.00 | 488.00 | 474.00 | 474.00 | 466.06 | 17,279,400 |
| 2026-08-07 | 474.00 | 482.00 | 470.00 | 478.00 | 469.99 | 17,785,300 |
| 2026-08-06 | 478.00 | 486.00 | 468.00 | 476.00 | 468.02 | 22,232,700 |
| 2026-08-05 | 470.00 | 482.00 | 468.00 | 476.00 | 468.02 | 18,880,200 |
| 2026-08-04 | 458.00 | 478.00 | 440.00 | 470.00 | 462.12 | 36,931,900 |
| 2026-08-03 | 476.00 | 478.00 | 458.00 | 460.00 | 452.29 | 14,658,300 |
| 2026-07-31 | 484.00 | 490.00 | 460.00 | 476.00 | 468.02 | 20,361,600 |
| 2026-07-30 | 474.00 | 488.00 | 474.00 | 488.00 | 479.82 | 27,121,700 |
| 2026-07-29 | 490.00 | 494.00 | 468.00 | 472.00 | 464.09 | 12,300,800 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 6.0000 IDR |
| 2026-05-13 | 6.0000 IDR |
| 2025-08-04 | 15.0000 IDR |
| 2025-06-23 | 15.0000 IDR |
| 2025-05-06 | 12.0000 IDR |
| 2024-12-06 | 9.0000 IDR |
| 2024-08-19 | 5.0000 IDR |
| 2024-06-07 | 3.5000 IDR |
| 2023-11-23 | 4.0000 IDR |
| 2023-05-12 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.