PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 195.00 | 197.00 | 183.00 | 186.00 | 157.84 | 100,880,000 |
| 2023-01-26 | 182.00 | 190.00 | 175.00 | 190.00 | 161.24 | 128,843,500 |
| 2023-01-25 | 192.00 | 206.00 | 180.00 | 180.00 | 152.75 | 191,366,400 |
| 2023-01-24 | 202.00 | 202.00 | 188.00 | 192.00 | 162.93 | 222,299,300 |
| 2023-01-20 | 218.00 | 224.00 | 202.00 | 202.00 | 171.42 | 85,972,000 |
| 2023-01-19 | 218.00 | 236.00 | 206.00 | 216.00 | 183.30 | 199,465,100 |
| 2023-01-18 | 216.00 | 244.00 | 214.00 | 214.00 | 181.60 | 189,822,700 |
| 2023-01-17 | 244.00 | 244.00 | 228.00 | 228.00 | 193.48 | 17,051,300 |
| 2023-01-16 | 280.00 | 292.00 | 244.00 | 244.00 | 207.06 | 260,548,600 |
| 2023-01-13 | 196.00 | 262.00 | 195.00 | 262.00 | 222.33 | 407,588,500 |
| 2023-01-12 | 183.00 | 198.00 | 182.00 | 195.00 | 165.48 | 119,471,400 |
| 2023-01-11 | 181.00 | 187.00 | 177.00 | 183.00 | 155.29 | 48,559,600 |
| 2023-01-10 | 173.00 | 180.00 | 168.00 | 180.00 | 152.75 | 120,747,700 |
| 2023-01-09 | 180.00 | 191.00 | 170.00 | 174.00 | 147.66 | 256,151,200 |
| 2023-01-06 | 170.00 | 183.00 | 167.00 | 180.00 | 152.75 | 109,993,600 |
| 2023-01-05 | 168.00 | 171.00 | 160.00 | 170.00 | 144.26 | 97,780,000 |
| 2023-01-04 | 152.00 | 172.00 | 151.00 | 167.00 | 141.72 | 229,537,000 |
| 2023-01-03 | 152.00 | 154.00 | 148.00 | 151.00 | 128.14 | 33,045,800 |
| 2023-01-02 | 155.00 | 158.00 | 149.00 | 150.00 | 127.29 | 87,256,400 |
| 2022-12-30 | 161.00 | 163.00 | 151.00 | 155.00 | 131.53 | 104,975,000 |
| 2022-12-29 | 159.00 | 162.00 | 156.00 | 160.00 | 135.78 | 72,785,100 |
| 2022-12-28 | 144.00 | 167.00 | 141.00 | 158.00 | 134.08 | 397,627,500 |
| 2022-12-27 | 137.00 | 144.00 | 137.00 | 144.00 | 122.20 | 74,438,500 |
| 2022-12-26 | 153.00 | 167.00 | 142.00 | 142.00 | 120.50 | 149,561,700 |
| 2022-12-23 | 146.00 | 152.00 | 141.00 | 152.00 | 128.99 | 62,279,000 |
| 2022-12-22 | 142.00 | 150.00 | 140.00 | 145.00 | 123.05 | 78,702,400 |
| 2022-12-21 | 145.00 | 146.00 | 139.00 | 142.00 | 120.50 | 25,496,000 |
| 2022-12-20 | 145.00 | 149.00 | 138.00 | 144.00 | 122.20 | 70,547,800 |
| 2022-12-19 | 125.00 | 146.00 | 122.00 | 144.00 | 122.20 | 163,705,300 |
| 2022-12-16 | 129.00 | 130.00 | 124.00 | 125.00 | 106.08 | 57,357,900 |
| 2022-12-15 | 135.00 | 136.00 | 127.00 | 128.00 | 108.62 | 64,024,300 |
| 2022-12-14 | 135.00 | 141.00 | 133.00 | 134.00 | 113.71 | 32,947,300 |
| 2022-12-13 | 131.00 | 142.00 | 131.00 | 135.00 | 114.56 | 53,188,300 |
| 2022-12-12 | 129.00 | 138.00 | 129.00 | 138.00 | 117.11 | 57,344,400 |
| 2022-12-09 | 132.00 | 139.00 | 127.00 | 131.00 | 111.17 | 84,395,400 |
| 2022-12-08 | 123.00 | 133.00 | 120.00 | 130.00 | 110.32 | 81,614,000 |
| 2022-12-07 | 123.00 | 125.00 | 119.00 | 122.00 | 103.53 | 11,762,800 |
| 2022-12-06 | 125.00 | 125.00 | 116.00 | 121.00 | 102.68 | 33,426,100 |
| 2022-12-05 | 125.00 | 129.00 | 120.00 | 123.00 | 104.38 | 33,011,600 |
| 2022-12-02 | 125.00 | 135.00 | 123.00 | 125.00 | 106.08 | 68,743,600 |
| 2022-12-01 | 121.00 | 126.00 | 120.00 | 125.00 | 106.08 | 47,409,300 |
| 2022-11-30 | 125.00 | 130.00 | 115.00 | 117.00 | 99.287 | 133,280,000 |
| 2022-11-29 | 112.00 | 125.00 | 112.00 | 123.00 | 104.38 | 143,685,500 |
| 2022-11-28 | 106.00 | 113.00 | 106.00 | 111.00 | 94.195 | 63,121,200 |
| 2022-11-25 | 104.00 | 108.00 | 102.00 | 106.00 | 89.952 | 15,934,400 |
| 2022-11-24 | 106.00 | 106.00 | 103.00 | 104.00 | 88.255 | 8,527,000 |
| 2022-11-23 | 101.00 | 106.00 | 101.00 | 105.00 | 89.104 | 25,170,600 |
| 2022-11-22 | 106.00 | 107.00 | 101.00 | 101.00 | 85.709 | 25,952,400 |
| 2022-11-21 | 110.00 | 110.00 | 105.00 | 106.00 | 89.952 | 14,931,000 |
| 2022-11-18 | 110.00 | 111.00 | 106.00 | 108.00 | 91.649 | 21,282,500 |
| 2022-11-17 | 107.00 | 109.00 | 105.00 | 108.00 | 91.649 | 31,565,300 |
| 2022-11-16 | 108.00 | 110.00 | 105.00 | 107.00 | 90.801 | 26,042,900 |
| 2022-11-15 | 105.00 | 109.00 | 103.00 | 107.00 | 90.801 | 68,287,000 |
| 2022-11-14 | 103.00 | 105.00 | 101.00 | 103.00 | 87.406 | 41,170,000 |
| 2022-11-11 | 100.00 | 102.00 | 98.000 | 101.00 | 85.709 | 28,343,700 |
| 2022-11-10 | 101.00 | 102.00 | 97.000 | 98.000 | 83.163 | 15,402,000 |
| 2022-11-09 | 101.00 | 103.00 | 98.000 | 100.00 | 84.861 | 46,198,900 |
| 2022-11-08 | 100.00 | 104.00 | 97.000 | 100.00 | 84.861 | 29,145,300 |
| 2022-11-07 | 95.000 | 100.00 | 94.000 | 100.00 | 84.861 | 34,820,300 |
| 2022-11-04 | 94.000 | 97.000 | 93.000 | 94.000 | 79.769 | 17,983,100 |
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.