PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 192.00 | 200.00 | 186.00 | 189.00 | 164.99 | 20,329,700 |
| 2024-01-26 | 202.00 | 206.00 | 200.00 | 200.00 | 174.59 | 3,383,900 |
| 2024-01-25 | 202.00 | 210.00 | 200.00 | 204.00 | 178.08 | 2,963,800 |
| 2024-01-24 | 218.00 | 218.00 | 200.00 | 202.00 | 176.33 | 2,663,500 |
| 2024-01-23 | 200.00 | 214.00 | 200.00 | 204.00 | 178.08 | 6,325,700 |
| 2024-01-22 | 200.00 | 216.00 | 200.00 | 212.00 | 185.06 | 2,750,400 |
| 2024-01-19 | 200.00 | 218.00 | 200.00 | 212.00 | 185.06 | 4,318,400 |
| 2024-01-18 | 208.00 | 216.00 | 208.00 | 214.00 | 186.81 | 2,480,200 |
| 2024-01-17 | 212.00 | 216.00 | 212.00 | 214.00 | 186.81 | 3,315,800 |
| 2024-01-16 | 218.00 | 218.00 | 208.00 | 212.00 | 185.06 | 7,009,900 |
| 2024-01-15 | 216.00 | 216.00 | 216.00 | 216.00 | 188.56 | 0 |
| 2024-01-12 | 210.00 | 220.00 | 210.00 | 216.00 | 188.56 | 4,388,000 |
| 2024-01-11 | 216.00 | 220.00 | 214.00 | 214.00 | 186.81 | 3,173,200 |
| 2024-01-10 | 216.00 | 224.00 | 214.00 | 216.00 | 188.56 | 6,355,200 |
| 2024-01-09 | 228.00 | 230.00 | 214.00 | 216.00 | 188.56 | 15,453,000 |
| 2024-01-08 | 238.00 | 244.00 | 228.00 | 228.00 | 199.03 | 95,967,800 |
| 2024-01-05 | 232.00 | 250.00 | 228.00 | 236.00 | 206.01 | 143,397,400 |
| 2024-01-04 | 216.00 | 246.00 | 214.00 | 230.00 | 200.78 | 195,077,800 |
| 2024-01-03 | 216.00 | 222.00 | 214.00 | 216.00 | 188.56 | 4,049,500 |
| 2024-01-02 | 208.00 | 216.00 | 200.00 | 212.00 | 185.06 | 3,879,700 |
| 2023-12-29 | 218.00 | 218.00 | 208.00 | 208.00 | 181.57 | 5,707,200 |
| 2023-12-28 | 214.00 | 220.00 | 212.00 | 216.00 | 188.56 | 4,567,100 |
| 2023-12-27 | 212.00 | 230.00 | 210.00 | 214.00 | 186.81 | 11,994,700 |
| 2023-12-22 | 212.00 | 216.00 | 210.00 | 210.00 | 183.32 | 2,958,500 |
| 2023-12-21 | 220.00 | 222.00 | 210.00 | 210.00 | 183.32 | 6,197,800 |
| 2023-12-20 | 212.00 | 224.00 | 210.00 | 220.00 | 192.05 | 5,973,600 |
| 2023-12-19 | 212.00 | 216.00 | 208.00 | 212.00 | 185.06 | 2,769,400 |
| 2023-12-18 | 216.00 | 220.00 | 210.00 | 212.00 | 185.06 | 6,376,600 |
| 2023-12-15 | 208.00 | 216.00 | 208.00 | 216.00 | 188.56 | 4,524,400 |
| 2023-12-14 | 208.00 | 216.00 | 208.00 | 208.00 | 181.57 | 5,978,300 |
| 2023-12-13 | 218.00 | 222.00 | 200.00 | 208.00 | 181.57 | 18,248,800 |
| 2023-12-12 | 214.00 | 226.00 | 210.00 | 218.00 | 190.30 | 13,143,300 |
| 2023-12-11 | 236.00 | 238.00 | 214.00 | 214.00 | 186.81 | 21,257,500 |
| 2023-12-08 | 242.00 | 254.00 | 232.00 | 232.00 | 202.52 | 22,553,300 |
| 2023-12-07 | 252.00 | 256.00 | 238.00 | 242.00 | 211.25 | 11,155,400 |
| 2023-12-06 | 256.00 | 266.00 | 242.00 | 250.00 | 218.24 | 57,654,800 |
| 2023-12-05 | 226.00 | 260.00 | 224.00 | 250.00 | 218.24 | 69,864,500 |
| 2023-12-04 | 228.00 | 234.00 | 224.00 | 224.00 | 195.54 | 6,909,000 |
| 2023-12-01 | 224.00 | 230.00 | 220.00 | 226.00 | 197.28 | 10,670,700 |
| 2023-11-30 | 232.00 | 234.00 | 224.00 | 224.00 | 195.54 | 10,112,200 |
| 2023-11-29 | 234.00 | 240.00 | 230.00 | 230.00 | 200.78 | 13,428,400 |
| 2023-11-28 | 240.00 | 240.00 | 230.00 | 232.00 | 202.52 | 15,453,400 |
| 2023-11-27 | 226.00 | 242.00 | 226.00 | 238.00 | 207.76 | 33,594,000 |
| 2023-11-24 | 230.00 | 234.00 | 222.00 | 224.00 | 195.54 | 15,646,900 |
| 2023-11-23 | 240.00 | 240.00 | 224.00 | 230.00 | 200.78 | 28,314,600 |
| 2023-11-22 | 268.00 | 272.00 | 242.00 | 242.00 | 207.76 | 86,639,000 |
| 2023-11-21 | 232.00 | 284.00 | 230.00 | 268.00 | 230.08 | 167,650,700 |
| 2023-11-20 | 230.00 | 234.00 | 226.00 | 230.00 | 197.46 | 7,087,000 |
| 2023-11-17 | 230.00 | 238.00 | 222.00 | 226.00 | 194.02 | 12,936,300 |
| 2023-11-16 | 234.00 | 240.00 | 230.00 | 230.00 | 197.46 | 9,168,800 |
| 2023-11-15 | 218.00 | 244.00 | 218.00 | 234.00 | 200.89 | 9,500,000 |
| 2023-11-14 | 212.00 | 246.00 | 212.00 | 236.00 | 202.61 | 17,360,500 |
| 2023-11-13 | 226.00 | 234.00 | 216.00 | 228.00 | 195.74 | 13,704,400 |
| 2023-11-10 | 248.00 | 248.00 | 226.00 | 226.00 | 194.02 | 19,223,000 |
| 2023-11-09 | 246.00 | 264.00 | 240.00 | 242.00 | 207.76 | 26,683,500 |
| 2023-11-08 | 250.00 | 250.00 | 240.00 | 242.00 | 207.76 | 53,724,300 |
| 2023-11-07 | 256.00 | 264.00 | 248.00 | 250.00 | 214.63 | 23,051,800 |
| 2023-11-06 | 244.00 | 258.00 | 244.00 | 254.00 | 218.06 | 9,941,800 |
| 2023-11-03 | 254.00 | 260.00 | 242.00 | 244.00 | 209.48 | 14,885,500 |
| 2023-11-02 | 246.00 | 272.00 | 246.00 | 250.00 | 214.63 | 24,162,500 |
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.