PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 262.00 | 266.00 | 256.00 | 264.00 | 234.69 | 6,851,500 |
| 2024-08-07 | 260.00 | 264.00 | 256.00 | 264.00 | 234.69 | 8,096,000 |
| 2024-08-06 | 250.00 | 264.00 | 250.00 | 254.00 | 225.80 | 12,905,400 |
| 2024-08-05 | 266.00 | 268.00 | 244.00 | 250.00 | 222.24 | 27,447,600 |
| 2024-08-02 | 254.00 | 282.00 | 252.00 | 262.00 | 232.91 | 275,290,800 |
| 2024-08-01 | 250.00 | 282.00 | 246.00 | 252.00 | 224.02 | 362,601,100 |
| 2024-07-31 | 230.00 | 254.00 | 224.00 | 248.00 | 220.47 | 95,597,300 |
| 2024-07-30 | 232.00 | 234.00 | 222.00 | 230.00 | 204.47 | 4,388,100 |
| 2024-07-29 | 232.00 | 238.00 | 230.00 | 230.00 | 204.47 | 4,875,200 |
| 2024-07-26 | 230.00 | 236.00 | 228.00 | 230.00 | 204.47 | 4,136,500 |
| 2024-07-25 | 250.00 | 264.00 | 226.00 | 230.00 | 204.47 | 39,911,900 |
| 2024-07-24 | 248.00 | 256.00 | 240.00 | 242.00 | 215.13 | 14,071,900 |
| 2024-07-23 | 236.00 | 248.00 | 228.00 | 248.00 | 220.47 | 36,014,700 |
| 2024-07-22 | 214.00 | 240.00 | 210.00 | 236.00 | 209.80 | 36,777,300 |
| 2024-07-19 | 224.00 | 226.00 | 212.00 | 214.00 | 190.24 | 8,601,800 |
| 2024-07-18 | 224.00 | 226.00 | 216.00 | 224.00 | 199.13 | 5,947,700 |
| 2024-07-17 | 226.00 | 234.00 | 216.00 | 224.00 | 199.13 | 16,108,000 |
| 2024-07-16 | 216.00 | 226.00 | 212.00 | 224.00 | 199.13 | 17,084,300 |
| 2024-07-15 | 216.00 | 216.00 | 210.00 | 216.00 | 192.02 | 3,912,100 |
| 2024-07-12 | 220.00 | 224.00 | 214.00 | 214.00 | 190.24 | 22,875,800 |
| 2024-07-11 | 216.00 | 226.00 | 214.00 | 222.00 | 197.35 | 16,815,200 |
| 2024-07-10 | 212.00 | 216.00 | 212.00 | 216.00 | 192.02 | 6,245,000 |
| 2024-07-09 | 212.00 | 216.00 | 208.00 | 212.00 | 188.46 | 4,420,400 |
| 2024-07-08 | 216.00 | 218.00 | 206.00 | 214.00 | 190.24 | 35,231,700 |
| 2024-07-05 | 218.00 | 220.00 | 216.00 | 216.00 | 192.02 | 4,186,700 |
| 2024-07-04 | 224.00 | 224.00 | 216.00 | 220.00 | 195.58 | 10,827,200 |
| 2024-07-03 | 222.00 | 228.00 | 216.00 | 222.00 | 197.35 | 20,241,100 |
| 2024-07-02 | 206.00 | 222.00 | 204.00 | 222.00 | 197.35 | 35,395,800 |
| 2024-07-01 | 208.00 | 214.00 | 200.00 | 206.00 | 183.13 | 23,311,400 |
| 2024-06-28 | 199.00 | 208.00 | 198.00 | 208.00 | 184.91 | 20,834,900 |
| 2024-06-27 | 200.00 | 202.00 | 196.00 | 197.00 | 175.13 | 6,402,500 |
| 2024-06-26 | 199.00 | 204.00 | 195.00 | 199.00 | 176.91 | 10,796,000 |
| 2024-06-25 | 204.00 | 210.00 | 196.00 | 199.00 | 176.91 | 19,333,100 |
| 2024-06-24 | 220.00 | 230.00 | 200.00 | 204.00 | 181.35 | 56,464,800 |
| 2024-06-21 | 193.00 | 250.00 | 186.00 | 250.00 | 222.24 | 17,823,800 |
| 2024-06-20 | 187.00 | 192.00 | 184.00 | 190.00 | 168.91 | 6,418,700 |
| 2024-06-19 | 185.00 | 196.00 | 176.00 | 185.00 | 164.46 | 20,332,000 |
| 2024-06-14 | 200.00 | 210.00 | 183.00 | 185.00 | 164.46 | 65,177,500 |
| 2024-06-13 | 172.00 | 204.00 | 171.00 | 198.00 | 176.02 | 73,977,200 |
| 2024-06-12 | 181.00 | 182.00 | 170.00 | 171.00 | 152.02 | 12,533,600 |
| 2024-06-11 | 191.00 | 191.00 | 176.00 | 181.00 | 160.91 | 12,090,700 |
| 2024-06-10 | 194.00 | 194.00 | 187.00 | 189.00 | 168.02 | 11,207,000 |
| 2024-06-07 | 194.00 | 202.00 | 182.00 | 192.00 | 170.68 | 25,319,800 |
| 2024-06-06 | 202.00 | 204.00 | 194.00 | 194.00 | 169.35 | 16,910,500 |
| 2024-06-05 | 208.00 | 210.00 | 194.00 | 199.00 | 173.72 | 33,736,600 |
| 2024-06-04 | 195.00 | 208.00 | 191.00 | 208.00 | 181.57 | 48,468,200 |
| 2024-06-03 | 188.00 | 210.00 | 188.00 | 192.00 | 167.60 | 56,857,100 |
| 2024-05-31 | 192.00 | 194.00 | 178.00 | 186.00 | 162.37 | 42,275,400 |
| 2024-05-30 | 191.00 | 216.00 | 182.00 | 192.00 | 167.60 | 237,499,600 |
| 2024-05-29 | 150.00 | 190.00 | 150.00 | 190.00 | 165.86 | 273,877,600 |
| 2024-05-28 | 149.00 | 151.00 | 146.00 | 149.00 | 130.07 | 10,825,400 |
| 2024-05-27 | 145.00 | 158.00 | 145.00 | 149.00 | 130.07 | 126,991,800 |
| 2024-05-22 | 149.00 | 149.00 | 145.00 | 145.00 | 126.58 | 5,762,600 |
| 2024-05-21 | 151.00 | 152.00 | 146.00 | 147.00 | 128.32 | 4,610,500 |
| 2024-05-20 | 152.00 | 157.00 | 148.00 | 150.00 | 130.94 | 32,215,800 |
| 2024-05-17 | 147.00 | 155.00 | 147.00 | 150.00 | 130.94 | 20,182,700 |
| 2024-05-16 | 144.00 | 149.00 | 144.00 | 146.00 | 127.45 | 3,428,400 |
| 2024-05-15 | 144.00 | 145.00 | 143.00 | 143.00 | 124.83 | 1,665,900 |
| 2024-05-14 | 143.00 | 146.00 | 141.00 | 144.00 | 125.70 | 12,692,300 |
| 2024-05-13 | 146.00 | 148.00 | 141.00 | 143.00 | 124.83 | 3,058,200 |
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.