PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 308.00 | 312.00 | 300.00 | 304.00 | 257.98 | 22,817,900 |
| 2023-05-03 | 308.00 | 314.00 | 302.00 | 306.00 | 259.67 | 29,163,200 |
| 2023-05-02 | 292.00 | 314.00 | 288.00 | 306.00 | 259.67 | 60,157,000 |
| 2023-04-28 | 288.00 | 294.00 | 288.00 | 288.00 | 244.40 | 12,218,300 |
| 2023-04-27 | 278.00 | 296.00 | 278.00 | 290.00 | 246.10 | 26,571,100 |
| 2023-04-26 | 276.00 | 286.00 | 270.00 | 278.00 | 235.91 | 17,924,900 |
| 2023-04-18 | 300.00 | 302.00 | 280.00 | 280.00 | 237.61 | 38,616,400 |
| 2023-04-17 | 288.00 | 310.00 | 288.00 | 300.00 | 254.58 | 52,828,100 |
| 2023-04-14 | 286.00 | 302.00 | 280.00 | 288.00 | 244.40 | 34,320,600 |
| 2023-04-13 | 306.00 | 312.00 | 286.00 | 286.00 | 242.70 | 48,367,600 |
| 2023-04-12 | 306.00 | 322.00 | 302.00 | 306.00 | 259.67 | 37,948,500 |
| 2023-04-11 | 314.00 | 324.00 | 302.00 | 306.00 | 259.67 | 29,638,400 |
| 2023-04-10 | 334.00 | 336.00 | 314.00 | 314.00 | 266.46 | 46,734,700 |
| 2023-04-06 | 340.00 | 356.00 | 336.00 | 336.00 | 285.13 | 32,964,800 |
| 2023-04-05 | 344.00 | 348.00 | 340.00 | 340.00 | 288.53 | 14,227,500 |
| 2023-04-04 | 352.00 | 354.00 | 342.00 | 344.00 | 291.92 | 14,590,500 |
| 2023-04-03 | 342.00 | 354.00 | 342.00 | 348.00 | 295.31 | 45,470,000 |
| 2023-03-31 | 350.00 | 358.00 | 342.00 | 342.00 | 290.22 | 30,716,000 |
| 2023-03-30 | 366.00 | 366.00 | 346.00 | 348.00 | 295.31 | 30,272,600 |
| 2023-03-29 | 356.00 | 370.00 | 334.00 | 358.00 | 303.80 | 79,936,700 |
| 2023-03-28 | 380.00 | 380.00 | 354.00 | 358.00 | 303.80 | 79,900,700 |
| 2023-03-27 | 388.00 | 398.00 | 378.00 | 380.00 | 322.47 | 53,975,300 |
| 2023-03-24 | 370.00 | 396.00 | 360.00 | 384.00 | 325.86 | 127,169,600 |
| 2023-03-21 | 326.00 | 400.00 | 322.00 | 366.00 | 310.59 | 217,131,900 |
| 2023-03-20 | 306.00 | 334.00 | 296.00 | 326.00 | 276.65 | 86,625,000 |
| 2023-03-17 | 302.00 | 314.00 | 300.00 | 302.00 | 256.28 | 90,724,100 |
| 2023-03-16 | 312.00 | 312.00 | 294.00 | 300.00 | 254.58 | 37,187,400 |
| 2023-03-15 | 314.00 | 322.00 | 306.00 | 310.00 | 263.07 | 46,010,600 |
| 2023-03-14 | 312.00 | 336.00 | 290.00 | 312.00 | 264.77 | 135,397,200 |
| 2023-03-13 | 306.00 | 314.00 | 302.00 | 308.00 | 261.37 | 52,294,000 |
| 2023-03-10 | 290.00 | 308.00 | 286.00 | 306.00 | 259.67 | 49,270,500 |
| 2023-03-09 | 278.00 | 296.00 | 274.00 | 290.00 | 246.10 | 38,228,000 |
| 2023-03-08 | 286.00 | 286.00 | 274.00 | 278.00 | 235.91 | 20,018,100 |
| 2023-03-07 | 298.00 | 300.00 | 282.00 | 286.00 | 242.70 | 34,498,800 |
| 2023-03-06 | 282.00 | 300.00 | 282.00 | 296.00 | 251.19 | 55,843,300 |
| 2023-03-03 | 274.00 | 298.00 | 272.00 | 278.00 | 235.91 | 61,881,900 |
| 2023-03-02 | 286.00 | 286.00 | 266.00 | 272.00 | 230.82 | 48,686,600 |
| 2023-03-01 | 296.00 | 300.00 | 284.00 | 284.00 | 241.00 | 31,580,400 |
| 2023-02-28 | 296.00 | 302.00 | 290.00 | 296.00 | 251.19 | 28,804,300 |
| 2023-02-27 | 298.00 | 298.00 | 288.00 | 292.00 | 247.79 | 23,003,900 |
| 2023-02-24 | 304.00 | 312.00 | 298.00 | 298.00 | 252.88 | 30,974,900 |
| 2023-02-23 | 290.00 | 304.00 | 282.00 | 302.00 | 256.28 | 59,499,000 |
| 2023-02-22 | 302.00 | 304.00 | 286.00 | 288.00 | 244.40 | 51,484,800 |
| 2023-02-21 | 298.00 | 318.00 | 296.00 | 302.00 | 256.28 | 86,112,700 |
| 2023-02-20 | 314.00 | 314.00 | 294.00 | 298.00 | 252.88 | 63,875,600 |
| 2023-02-17 | 320.00 | 330.00 | 310.00 | 312.00 | 264.77 | 87,008,500 |
| 2023-02-16 | 294.00 | 320.00 | 294.00 | 318.00 | 269.86 | 175,870,100 |
| 2023-02-15 | 306.00 | 306.00 | 290.00 | 294.00 | 249.49 | 77,037,900 |
| 2023-02-14 | 278.00 | 308.00 | 272.00 | 302.00 | 256.28 | 205,318,500 |
| 2023-02-13 | 278.00 | 288.00 | 262.00 | 274.00 | 232.52 | 68,561,500 |
| 2023-02-10 | 284.00 | 290.00 | 266.00 | 276.00 | 234.22 | 80,680,000 |
| 2023-02-09 | 286.00 | 298.00 | 276.00 | 282.00 | 239.31 | 100,628,400 |
| 2023-02-08 | 298.00 | 302.00 | 278.00 | 284.00 | 241.00 | 158,635,400 |
| 2023-02-07 | 262.00 | 304.00 | 252.00 | 294.00 | 249.49 | 455,878,400 |
| 2023-02-06 | 268.00 | 276.00 | 254.00 | 260.00 | 220.64 | 146,650,900 |
| 2023-02-03 | 226.00 | 276.00 | 224.00 | 266.00 | 225.73 | 285,221,600 |
| 2023-02-02 | 238.00 | 256.00 | 222.00 | 224.00 | 190.09 | 179,273,900 |
| 2023-02-01 | 212.00 | 236.00 | 210.00 | 236.00 | 200.27 | 215,331,100 |
| 2023-01-31 | 208.00 | 224.00 | 208.00 | 210.00 | 178.21 | 262,775,800 |
| 2023-01-30 | 187.00 | 206.00 | 182.00 | 206.00 | 174.81 | 139,050,500 |
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.