PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 146.00 | 148.00 | 141.00 | 143.00 | 124.83 | 3,058,200 |
| 2024-05-08 | 149.00 | 150.00 | 146.00 | 146.00 | 127.45 | 5,692,200 |
| 2024-05-07 | 154.00 | 154.00 | 147.00 | 149.00 | 130.07 | 11,565,800 |
| 2024-05-06 | 150.00 | 153.00 | 148.00 | 148.00 | 129.20 | 3,972,800 |
| 2024-05-03 | 150.00 | 153.00 | 148.00 | 150.00 | 130.94 | 2,981,500 |
| 2024-05-02 | 157.00 | 159.00 | 148.00 | 149.00 | 130.07 | 19,003,700 |
| 2024-04-30 | 161.00 | 163.00 | 155.00 | 156.00 | 136.18 | 7,565,000 |
| 2024-04-29 | 160.00 | 169.00 | 150.00 | 161.00 | 140.54 | 219,941,700 |
| 2024-04-26 | 153.00 | 164.00 | 153.00 | 155.00 | 135.31 | 8,744,500 |
| 2024-04-25 | 157.00 | 159.00 | 151.00 | 153.00 | 133.56 | 7,425,100 |
| 2024-04-24 | 163.00 | 163.00 | 154.00 | 157.00 | 137.05 | 7,061,600 |
| 2024-04-23 | 166.00 | 174.00 | 162.00 | 163.00 | 142.29 | 28,424,800 |
| 2024-04-22 | 148.00 | 171.00 | 148.00 | 165.00 | 144.04 | 30,983,900 |
| 2024-04-19 | 150.00 | 154.00 | 145.00 | 147.00 | 128.32 | 3,660,700 |
| 2024-04-18 | 152.00 | 156.00 | 150.00 | 150.00 | 130.94 | 1,662,700 |
| 2024-04-17 | 154.00 | 154.00 | 150.00 | 152.00 | 132.69 | 1,691,100 |
| 2024-04-16 | 158.00 | 158.00 | 148.00 | 154.00 | 134.43 | 3,790,900 |
| 2024-04-05 | 160.00 | 162.00 | 156.00 | 156.00 | 136.18 | 2,386,300 |
| 2024-04-04 | 156.00 | 162.00 | 156.00 | 160.00 | 139.67 | 4,485,800 |
| 2024-04-03 | 148.00 | 158.00 | 145.00 | 156.00 | 136.18 | 5,164,100 |
| 2024-04-02 | 149.00 | 151.00 | 145.00 | 147.00 | 128.32 | 5,395,600 |
| 2024-04-01 | 160.00 | 162.00 | 149.00 | 149.00 | 130.07 | 9,812,500 |
| 2024-03-28 | 165.00 | 166.00 | 160.00 | 161.00 | 140.54 | 3,669,900 |
| 2024-03-27 | 169.00 | 169.00 | 164.00 | 164.00 | 143.16 | 7,321,400 |
| 2024-03-26 | 170.00 | 170.00 | 170.00 | 170.00 | 148.40 | 0 |
| 2024-03-25 | 170.00 | 170.00 | 170.00 | 170.00 | 148.40 | 0 |
| 2024-03-22 | 175.00 | 175.00 | 169.00 | 170.00 | 148.40 | 4,273,300 |
| 2024-03-21 | 170.00 | 175.00 | 168.00 | 173.00 | 151.02 | 5,815,200 |
| 2024-03-20 | 171.00 | 172.00 | 166.00 | 170.00 | 148.40 | 3,070,200 |
| 2024-03-19 | 169.00 | 173.00 | 169.00 | 170.00 | 148.40 | 5,622,700 |
| 2024-03-18 | 177.00 | 180.00 | 166.00 | 169.00 | 147.53 | 19,154,900 |
| 2024-03-15 | 180.00 | 184.00 | 176.00 | 177.00 | 154.51 | 9,943,000 |
| 2024-03-14 | 188.00 | 192.00 | 178.00 | 179.00 | 156.26 | 32,679,400 |
| 2024-03-13 | 173.00 | 187.00 | 173.00 | 187.00 | 163.24 | 57,172,700 |
| 2024-03-08 | 175.00 | 177.00 | 170.00 | 172.00 | 150.15 | 9,155,400 |
| 2024-03-07 | 170.00 | 171.00 | 169.00 | 170.00 | 148.40 | 3,340,800 |
| 2024-03-06 | 170.00 | 171.00 | 170.00 | 170.00 | 148.40 | 2,227,200 |
| 2024-03-05 | 169.00 | 172.00 | 168.00 | 170.00 | 148.40 | 3,262,300 |
| 2024-03-04 | 168.00 | 172.00 | 168.00 | 169.00 | 147.53 | 3,552,200 |
| 2024-03-01 | 173.00 | 174.00 | 167.00 | 168.00 | 146.65 | 9,554,100 |
| 2024-02-29 | 171.00 | 175.00 | 171.00 | 172.00 | 150.15 | 11,312,300 |
| 2024-02-28 | 175.00 | 178.00 | 167.00 | 170.00 | 148.40 | 24,392,600 |
| 2024-02-27 | 179.00 | 181.00 | 169.00 | 174.00 | 151.89 | 20,095,000 |
| 2024-02-26 | 187.00 | 188.00 | 178.00 | 180.00 | 157.13 | 9,016,100 |
| 2024-02-23 | 194.00 | 206.00 | 185.00 | 187.00 | 163.24 | 39,275,500 |
| 2024-02-22 | 170.00 | 195.00 | 170.00 | 189.00 | 164.99 | 65,523,600 |
| 2024-02-21 | 169.00 | 172.00 | 167.00 | 170.00 | 148.40 | 3,964,800 |
| 2024-02-20 | 174.00 | 176.00 | 165.00 | 170.00 | 148.40 | 10,481,500 |
| 2024-02-19 | 186.00 | 187.00 | 169.00 | 173.00 | 151.02 | 13,202,600 |
| 2024-02-16 | 190.00 | 193.00 | 176.00 | 186.00 | 162.37 | 5,331,800 |
| 2024-02-15 | 189.00 | 193.00 | 188.00 | 190.00 | 165.86 | 2,723,900 |
| 2024-02-13 | 192.00 | 197.00 | 181.00 | 187.00 | 163.24 | 9,608,000 |
| 2024-02-12 | 194.00 | 197.00 | 191.00 | 192.00 | 167.60 | 2,134,000 |
| 2024-02-07 | 195.00 | 198.00 | 193.00 | 194.00 | 169.35 | 1,483,900 |
| 2024-02-06 | 200.00 | 202.00 | 194.00 | 195.00 | 170.22 | 2,989,400 |
| 2024-02-05 | 194.00 | 208.00 | 190.00 | 200.00 | 174.59 | 8,789,400 |
| 2024-02-02 | 192.00 | 200.00 | 188.00 | 193.00 | 168.48 | 7,323,600 |
| 2024-02-01 | 196.00 | 204.00 | 191.00 | 192.00 | 167.60 | 6,979,600 |
| 2024-01-31 | 175.00 | 214.00 | 175.00 | 195.00 | 170.22 | 46,565,000 |
| 2024-01-30 | 189.00 | 189.00 | 176.00 | 181.00 | 158.00 | 5,952,700 |
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.