PAM Mineral Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	94.000	96.000	92.000	94.000	79.769	16,452,500
2022-11-02	103.00	103.00	94.000	94.000	79.769	41,883,200
2022-11-01	92.000	96.000	90.000	94.000	79.769	22,299,100
2022-10-31	92.000	95.000	90.000	90.000	76.375	16,685,300
2022-10-28	95.000	97.000	91.000	92.000	78.072	16,518,600
2022-10-27	94.000	98.000	93.000	95.000	80.618	56,049,200
2022-10-26	90.000	94.000	89.000	93.000	78.920	33,115,100
2022-10-25	91.000	91.000	90.000	90.000	76.375	5,630,400
2022-10-24	92.000	94.000	90.000	91.000	77.223	4,939,100
2022-10-21	92.000	93.000	91.000	92.000	78.072	6,281,900
2022-10-20	91.000	93.000	91.000	92.000	78.072	10,376,900
2022-10-19	89.000	94.000	88.000	90.000	76.375	32,618,500
2022-10-18	90.000	91.000	88.000	89.000	75.526	8,188,200
2022-10-17	90.000	91.000	86.000	88.000	74.677	14,442,300
2022-10-14	91.000	91.000	89.000	90.000	76.375	4,644,600
2022-10-13	90.000	92.000	89.000	90.000	76.375	5,538,800
2022-10-12	92.000	94.000	88.000	90.000	76.375	32,683,900
2022-10-11	92.000	93.000	91.000	91.000	77.223	5,538,300
2022-10-10	94.000	95.000	92.000	92.000	78.072	7,227,300
2022-10-07	95.000	96.000	94.000	94.000	79.769	5,624,900
2022-10-06	95.000	96.000	94.000	94.000	79.769	5,894,500
2022-10-05	97.000	97.000	94.000	95.000	80.618	8,739,800
2022-10-04	93.000	98.000	92.000	94.000	79.769	19,327,300
2022-10-03	91.000	93.000	89.000	92.000	78.072	9,259,200
2022-09-30	90.000	94.000	88.000	91.000	77.223	41,814,400
2022-09-29	96.000	97.000	90.000	92.000	78.072	35,326,900
2022-09-28	98.000	101.00	96.000	96.000	81.466	35,416,000
2022-09-27	94.000	98.000	94.000	98.000	83.163	31,681,500
2022-09-26	101.00	102.00	96.000	97.000	82.315	48,839,000
2022-09-23	102.00	103.00	101.00	101.00	85.709	11,243,500
2022-09-22	101.00	108.00	101.00	102.00	86.558	44,287,500
2022-09-21	99.000	104.00	99.000	103.00	87.406	16,151,300
2022-09-20	101.00	104.00	101.00	102.00	86.558	14,126,600
2022-09-19	105.00	105.00	102.00	102.00	86.558	18,732,000
2022-09-16	104.00	106.00	102.00	103.00	87.406	23,495,900
2022-09-15	104.00	106.00	103.00	103.00	87.406	14,951,200
2022-09-14	98.000	105.00	98.000	105.00	89.104	18,756,100
2022-09-13	104.00	109.00	103.00	105.00	89.104	64,998,400
2022-09-12	101.00	107.00	101.00	102.00	86.558	41,238,400
2022-09-09	104.00	105.00	101.00	103.00	87.406	20,219,200
2022-09-08	99.000	106.00	99.000	103.00	87.406	33,065,900
2022-09-07	104.00	105.00	101.00	102.00	86.558	12,623,400
2022-09-06	100.00	108.00	100.00	104.00	88.255	26,945,300
2022-09-05	100.00	109.00	100.00	104.00	88.255	70,988,300
2022-09-02	101.00	102.00	98.000	100.00	84.861	23,524,800
2022-09-01	100.00	102.00	98.000	99.000	84.012	25,648,800
2022-08-31	103.00	109.00	100.00	101.00	85.709	102,287,400
2022-08-30	98.000	103.00	97.000	103.00	87.406	64,910,700
2022-08-29	101.00	101.00	93.000	98.000	83.163	13,236,900
2022-08-26	92.000	99.000	92.000	97.000	82.315	13,505,000
2022-08-25	93.000	101.00	93.000	98.000	83.163	40,827,000
2022-08-24	101.00	101.00	99.000	99.000	84.012	5,643,400
2022-08-23	99.000	101.00	97.000	100.00	84.861	18,751,100
2022-08-22	100.00	101.00	97.000	98.000	83.163	15,607,200
2022-08-19	101.00	102.00	99.000	99.000	84.012	15,579,300
2022-08-18	98.000	102.00	98.000	100.00	84.861	16,363,900
2022-08-16	100.00	101.00	97.000	99.000	84.012	30,147,200
2022-08-15	102.00	104.00	98.000	100.00	84.861	32,868,400
2022-08-12	104.00	105.00	100.00	100.00	84.861	24,042,700
2022-08-11	101.00	106.00	101.00	102.00	86.558	65,192,200

← NewerPage 17 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.