PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 228.00 | 236.00 | 228.00 | 232.00 | 199.17 | 32,324,500 |
| 2023-08-04 | 248.00 | 250.00 | 228.00 | 230.00 | 197.46 | 16,838,800 |
| 2023-08-03 | 232.00 | 248.00 | 228.00 | 248.00 | 212.91 | 14,948,000 |
| 2023-08-02 | 228.00 | 234.00 | 226.00 | 232.00 | 199.17 | 7,577,100 |
| 2023-08-01 | 236.00 | 238.00 | 226.00 | 228.00 | 195.74 | 13,618,300 |
| 2023-07-31 | 238.00 | 240.00 | 234.00 | 236.00 | 202.61 | 7,389,100 |
| 2023-07-28 | 242.00 | 250.00 | 234.00 | 236.00 | 202.61 | 11,251,300 |
| 2023-07-27 | 256.00 | 258.00 | 238.00 | 242.00 | 207.76 | 58,546,700 |
| 2023-07-26 | 256.00 | 262.00 | 254.00 | 256.00 | 219.78 | 9,147,600 |
| 2023-07-25 | 262.00 | 262.00 | 256.00 | 258.00 | 221.50 | 7,144,400 |
| 2023-07-24 | 264.00 | 264.00 | 258.00 | 260.00 | 223.21 | 7,339,600 |
| 2023-07-21 | 268.00 | 282.00 | 256.00 | 262.00 | 224.93 | 91,410,200 |
| 2023-07-20 | 270.00 | 270.00 | 264.00 | 266.00 | 228.36 | 25,187,800 |
| 2023-07-18 | 270.00 | 276.00 | 264.00 | 266.00 | 228.36 | 9,111,100 |
| 2023-07-17 | 262.00 | 272.00 | 260.00 | 268.00 | 230.08 | 22,035,600 |
| 2023-07-14 | 272.00 | 278.00 | 242.00 | 260.00 | 223.21 | 29,878,200 |
| 2023-07-13 | 278.00 | 282.00 | 272.00 | 272.00 | 233.52 | 50,517,400 |
| 2023-07-12 | 280.00 | 282.00 | 276.00 | 276.00 | 236.95 | 3,845,600 |
| 2023-07-11 | 276.00 | 282.00 | 276.00 | 278.00 | 238.67 | 6,192,200 |
| 2023-07-10 | 284.00 | 286.00 | 276.00 | 276.00 | 236.95 | 10,101,100 |
| 2023-07-07 | 280.00 | 292.00 | 278.00 | 284.00 | 243.82 | 13,266,200 |
| 2023-07-06 | 276.00 | 286.00 | 274.00 | 278.00 | 238.67 | 23,333,800 |
| 2023-07-05 | 312.00 | 316.00 | 286.00 | 286.00 | 245.53 | 125,212,500 |
| 2023-07-04 | 308.00 | 338.00 | 302.00 | 314.00 | 269.57 | 549,128,000 |
| 2023-07-03 | 304.00 | 318.00 | 300.00 | 306.00 | 262.70 | 170,886,000 |
| 2023-06-27 | 300.00 | 306.00 | 294.00 | 304.00 | 260.99 | 104,754,700 |
| 2023-06-26 | 294.00 | 302.00 | 294.00 | 298.00 | 255.84 | 11,852,400 |
| 2023-06-23 | 312.00 | 312.00 | 292.00 | 294.00 | 252.40 | 7,234,400 |
| 2023-06-22 | 298.00 | 300.00 | 294.00 | 296.00 | 254.12 | 5,245,900 |
| 2023-06-21 | 304.00 | 304.00 | 294.00 | 296.00 | 254.12 | 10,928,000 |
| 2023-06-20 | 296.00 | 306.00 | 294.00 | 302.00 | 259.27 | 61,815,300 |
| 2023-06-19 | 298.00 | 298.00 | 294.00 | 296.00 | 254.12 | 4,432,100 |
| 2023-06-16 | 300.00 | 300.00 | 296.00 | 298.00 | 255.84 | 3,564,300 |
| 2023-06-15 | 300.00 | 302.00 | 296.00 | 300.00 | 257.55 | 10,357,400 |
| 2023-06-14 | 300.00 | 302.00 | 294.00 | 300.00 | 257.55 | 13,115,900 |
| 2023-06-13 | 298.00 | 308.00 | 296.00 | 298.00 | 255.84 | 57,600,800 |
| 2023-06-12 | 304.00 | 304.00 | 294.00 | 298.00 | 255.84 | 11,217,100 |
| 2023-06-09 | 310.00 | 310.00 | 300.00 | 300.00 | 257.55 | 21,193,400 |
| 2023-06-08 | 302.00 | 312.00 | 296.00 | 308.00 | 264.42 | 52,732,000 |
| 2023-06-07 | 296.00 | 308.00 | 296.00 | 300.00 | 257.55 | 22,833,200 |
| 2023-06-06 | 268.00 | 302.00 | 268.00 | 298.00 | 255.84 | 29,681,900 |
| 2023-06-05 | 302.00 | 304.00 | 264.00 | 286.00 | 245.53 | 54,385,700 |
| 2023-05-31 | 308.00 | 308.00 | 294.00 | 302.00 | 259.27 | 39,716,600 |
| 2023-05-30 | 302.00 | 310.00 | 296.00 | 304.00 | 260.99 | 41,910,000 |
| 2023-05-29 | 292.00 | 312.00 | 290.00 | 300.00 | 257.55 | 50,042,500 |
| 2023-05-26 | 294.00 | 312.00 | 282.00 | 288.00 | 247.25 | 53,475,900 |
| 2023-05-25 | 312.00 | 324.00 | 282.00 | 296.00 | 254.12 | 132,533,400 |
| 2023-05-24 | 234.00 | 292.00 | 234.00 | 292.00 | 250.69 | 119,174,100 |
| 2023-05-23 | 224.00 | 244.00 | 222.00 | 234.00 | 200.89 | 32,112,000 |
| 2023-05-22 | 222.00 | 226.00 | 214.00 | 224.00 | 192.31 | 10,038,900 |
| 2023-05-19 | 234.00 | 236.00 | 218.00 | 222.00 | 190.59 | 19,688,500 |
| 2023-05-17 | 230.00 | 242.00 | 230.00 | 234.00 | 200.89 | 11,907,400 |
| 2023-05-16 | 236.00 | 264.00 | 230.00 | 232.00 | 199.17 | 36,291,800 |
| 2023-05-15 | 232.00 | 254.00 | 230.00 | 236.00 | 202.61 | 20,392,200 |
| 2023-05-12 | 258.00 | 260.00 | 242.00 | 242.00 | 207.76 | 19,624,100 |
| 2023-05-11 | 278.00 | 280.00 | 260.00 | 260.00 | 220.64 | 19,215,500 |
| 2023-05-10 | 282.00 | 284.00 | 274.00 | 278.00 | 235.91 | 13,034,700 |
| 2023-05-09 | 278.00 | 284.00 | 276.00 | 280.00 | 237.61 | 9,484,100 |
| 2023-05-08 | 286.00 | 288.00 | 272.00 | 278.00 | 235.91 | 12,361,500 |
| 2023-05-05 | 306.00 | 306.00 | 284.00 | 284.00 | 241.00 | 28,645,500 |
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.