PAM Mineral Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	268.00	272.00	244.00	246.00	211.19	28,999,800
2023-10-31	266.00	286.00	256.00	268.00	230.08	37,092,100
2023-10-30	300.00	304.00	264.00	266.00	228.36	49,199,100
2023-10-27	296.00	326.00	280.00	300.00	257.55	73,995,300
2023-10-26	302.00	320.00	276.00	296.00	254.12	49,837,200
2023-10-25	320.00	326.00	286.00	302.00	259.27	69,492,900
2023-10-24	326.00	326.00	326.00	326.00	279.87	0
2023-10-23	300.00	348.00	300.00	326.00	279.87	245,259,200
2023-10-20	254.00	294.00	240.00	294.00	252.40	248,666,500
2023-10-19	180.00	236.00	177.00	236.00	202.61	297,977,400
2023-10-18	164.00	178.00	163.00	176.00	151.10	34,377,700
2023-10-17	165.00	168.00	162.00	164.00	140.80	7,388,600
2023-10-16	169.00	173.00	163.00	165.00	141.65	11,379,400
2023-10-13	164.00	182.00	164.00	168.00	144.23	28,775,600
2023-10-12	179.00	179.00	163.00	164.00	140.80	21,602,700
2023-10-11	151.00	200.00	151.00	177.00	151.96	128,070,400
2023-10-10	150.00	163.00	150.00	159.00	136.50	4,225,300
2023-10-09	158.00	162.00	156.00	158.00	135.64	4,241,100
2023-10-06	152.00	163.00	152.00	158.00	135.64	3,453,900
2023-10-05	146.00	164.00	145.00	161.00	138.22	8,433,600
2023-10-04	151.00	160.00	150.00	154.00	132.21	14,947,600
2023-10-03	168.00	168.00	156.00	159.00	136.50	19,076,600
2023-10-02	175.00	178.00	167.00	168.00	144.23	12,719,100
2023-09-29	170.00	181.00	170.00	175.00	150.24	7,390,100
2023-09-27	178.00	179.00	173.00	174.00	149.38	6,481,200
2023-09-26	184.00	187.00	177.00	177.00	151.96	17,553,900
2023-09-25	192.00	202.00	174.00	184.00	157.97	37,942,500
2023-09-22	202.00	204.00	200.00	200.00	171.70	6,020,100
2023-09-21	204.00	208.00	202.00	202.00	173.42	5,596,700
2023-09-20	202.00	208.00	202.00	204.00	175.14	7,761,000
2023-09-19	200.00	206.00	200.00	202.00	173.42	10,340,900
2023-09-18	208.00	210.00	200.00	200.00	171.70	15,713,300
2023-09-15	204.00	222.00	202.00	208.00	178.57	49,071,300
2023-09-14	202.00	202.00	199.00	202.00	173.42	5,811,300
2023-09-13	202.00	206.00	199.00	202.00	173.42	7,349,500
2023-09-12	206.00	208.00	202.00	202.00	173.42	4,958,700
2023-09-11	202.00	206.00	200.00	206.00	176.85	8,840,100
2023-09-08	204.00	206.00	202.00	202.00	173.42	4,102,100
2023-09-07	204.00	210.00	204.00	204.00	175.14	3,323,400
2023-09-06	212.00	218.00	202.00	206.00	176.85	18,255,100
2023-09-05	208.00	210.00	206.00	210.00	180.29	4,040,900
2023-09-04	208.00	212.00	206.00	208.00	178.57	4,305,300
2023-09-01	206.00	208.00	200.00	208.00	178.57	17,567,700
2023-08-31	204.00	212.00	204.00	206.00	176.85	13,147,500
2023-08-30	204.00	214.00	202.00	204.00	175.14	10,096,800
2023-08-29	202.00	204.00	200.00	204.00	175.14	7,941,500
2023-08-28	206.00	208.00	198.00	200.00	171.70	26,162,500
2023-08-25	208.00	210.00	202.00	204.00	175.14	5,887,200
2023-08-24	214.00	214.00	204.00	208.00	178.57	17,056,600
2023-08-23	216.00	216.00	210.00	212.00	182.00	4,108,200
2023-08-22	210.00	218.00	208.00	214.00	183.72	10,745,100
2023-08-21	200.00	224.00	200.00	210.00	180.29	32,076,900
2023-08-18	210.00	210.00	198.00	200.00	171.70	24,567,900
2023-08-16	222.00	224.00	208.00	210.00	180.29	22,956,000
2023-08-15	220.00	226.00	216.00	222.00	190.59	10,800,900
2023-08-14	226.00	228.00	218.00	218.00	187.16	10,227,200
2023-08-11	224.00	228.00	220.00	226.00	194.02	8,135,500
2023-08-10	226.00	234.00	226.00	226.00	194.02	56,833,600
2023-08-09	230.00	232.00	226.00	226.00	194.02	28,034,600
2023-08-08	232.00	236.00	230.00	230.00	197.46	4,140,100

← NewerPage 13 of 21 · 1,220 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.