PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 110.00 | 110.00 | 100.00 | 101.00 | 85.709 | 59,966,400 |
| 2022-08-09 | 95.000 | 102.00 | 94.000 | 102.00 | 86.558 | 150,499,400 |
| 2022-08-08 | 96.000 | 97.000 | 93.000 | 95.000 | 80.618 | 25,756,600 |
| 2022-08-05 | 93.000 | 95.000 | 92.000 | 95.000 | 80.618 | 20,340,200 |
| 2022-08-04 | 94.000 | 95.000 | 92.000 | 93.000 | 78.920 | 15,964,300 |
| 2022-08-03 | 91.000 | 94.000 | 91.000 | 94.000 | 79.769 | 21,331,000 |
| 2022-08-02 | 97.000 | 99.000 | 92.000 | 93.000 | 78.920 | 36,028,300 |
| 2022-08-01 | 95.000 | 101.00 | 94.000 | 98.000 | 83.163 | 81,507,700 |
| 2022-07-29 | 94.000 | 97.000 | 92.000 | 93.000 | 78.920 | 62,389,800 |
| 2022-07-28 | 91.000 | 97.000 | 90.000 | 93.000 | 78.920 | 73,650,000 |
| 2022-07-27 | 90.000 | 94.000 | 87.000 | 91.000 | 77.223 | 71,895,600 |
| 2022-07-26 | 88.000 | 90.000 | 86.000 | 89.000 | 75.526 | 27,509,200 |
| 2022-07-25 | 90.000 | 92.000 | 87.000 | 88.000 | 74.677 | 47,197,600 |
| 2022-07-22 | 86.000 | 92.000 | 86.000 | 90.000 | 76.375 | 52,615,100 |
| 2022-07-21 | 87.000 | 88.000 | 85.000 | 86.000 | 72.980 | 10,046,800 |
| 2022-07-20 | 85.000 | 89.000 | 85.000 | 86.000 | 72.980 | 26,322,300 |
| 2022-07-19 | 82.000 | 87.000 | 82.000 | 85.000 | 72.132 | 36,953,200 |
| 2022-07-18 | 83.000 | 87.000 | 82.000 | 82.000 | 69.586 | 27,981,900 |
| 2022-07-15 | 83.000 | 87.000 | 80.000 | 83.000 | 70.434 | 33,004,300 |
| 2022-07-14 | 85.000 | 86.000 | 84.000 | 84.000 | 71.283 | 13,540,500 |
| 2022-07-13 | 86.000 | 88.000 | 85.000 | 85.000 | 72.132 | 10,694,400 |
| 2022-07-12 | 90.000 | 92.000 | 86.000 | 86.000 | 72.980 | 19,774,100 |
| 2022-07-11 | 85.000 | 89.000 | 83.000 | 88.000 | 74.677 | 53,121,700 |
| 2022-07-08 | 88.000 | 89.000 | 85.000 | 85.000 | 72.132 | 27,154,800 |
| 2022-07-07 | 84.000 | 93.000 | 84.000 | 88.000 | 74.677 | 146,889,500 |
| 2022-07-06 | 81.000 | 86.000 | 80.000 | 84.000 | 71.283 | 31,328,000 |
| 2022-07-05 | 81.000 | 86.000 | 81.000 | 83.000 | 70.434 | 49,390,900 |
| 2022-07-04 | 80.000 | 85.000 | 79.000 | 81.000 | 68.737 | 75,396,300 |
| 2022-07-01 | 85.000 | 86.000 | 80.000 | 80.000 | 67.889 | 113,889,200 |
| 2022-06-30 | 91.000 | 93.000 | 85.000 | 85.000 | 72.132 | 135,514,500 |
| 2022-06-29 | 93.000 | 95.000 | 91.000 | 91.000 | 77.223 | 40,079,900 |
| 2022-06-28 | 95.000 | 99.000 | 91.000 | 92.000 | 78.072 | 67,102,700 |
| 2022-06-27 | 101.00 | 102.00 | 94.000 | 94.000 | 79.769 | 130,578,600 |
| 2022-06-24 | 104.00 | 106.00 | 100.00 | 101.00 | 85.709 | 64,250,200 |
| 2022-06-23 | 111.00 | 111.00 | 104.00 | 104.00 | 88.255 | 106,381,200 |
| 2022-06-22 | 115.00 | 115.00 | 110.00 | 111.00 | 94.195 | 45,738,800 |
| 2022-06-21 | 116.00 | 117.00 | 111.00 | 113.00 | 95.893 | 74,762,800 |
| 2022-06-20 | 106.00 | 116.00 | 104.00 | 115.00 | 97.590 | 272,855,500 |
| 2022-06-17 | 102.00 | 107.00 | 101.00 | 105.00 | 89.104 | 101,691,400 |
| 2022-06-16 | 103.00 | 106.00 | 98.000 | 101.00 | 85.709 | 49,241,000 |
| 2022-06-15 | 104.00 | 109.00 | 100.00 | 103.00 | 87.406 | 84,172,400 |
| 2022-06-14 | 101.00 | 108.00 | 99.000 | 103.00 | 87.406 | 78,087,000 |
| 2022-06-13 | 106.00 | 108.00 | 99.000 | 101.00 | 85.709 | 88,251,500 |
| 2022-06-10 | 109.00 | 111.00 | 105.00 | 106.00 | 89.952 | 54,170,700 |
| 2022-06-09 | 105.00 | 111.00 | 101.00 | 109.00 | 92.498 | 109,402,700 |
| 2022-06-08 | 115.00 | 115.00 | 106.00 | 106.00 | 89.952 | 82,955,700 |
| 2022-06-07 | 111.00 | 117.00 | 108.00 | 113.00 | 95.893 | 88,715,700 |
| 2022-06-06 | 107.00 | 123.00 | 107.00 | 111.00 | 94.195 | 239,922,100 |
| 2022-06-03 | 123.00 | 128.00 | 111.00 | 114.00 | 96.741 | 508,686,400 |
| 2022-06-02 | 95.000 | 122.00 | 95.000 | 119.00 | 100.98 | 553,748,100 |
| 2022-05-31 | 90.000 | 101.00 | 88.000 | 97.000 | 82.315 | 297,564,500 |
| 2022-05-30 | 95.000 | 95.000 | 88.000 | 90.000 | 76.375 | 46,161,700 |
| 2022-05-27 | 85.000 | 90.000 | 85.000 | 90.000 | 76.375 | 52,309,500 |
| 2022-05-25 | 89.000 | 90.000 | 85.000 | 86.000 | 72.980 | 47,831,300 |
| 2022-05-24 | 100.00 | 100.00 | 87.000 | 89.000 | 75.526 | 90,911,200 |
| 2022-05-23 | 87.000 | 89.000 | 86.000 | 89.000 | 75.526 | 47,895,800 |
| 2022-05-20 | 86.000 | 90.000 | 85.000 | 87.000 | 73.829 | 65,849,400 |
| 2022-05-19 | 90.000 | 91.000 | 85.000 | 85.000 | 72.132 | 81,752,000 |
| 2022-05-18 | 89.000 | 96.000 | 88.000 | 90.000 | 76.375 | 289,086,200 |
| 2022-05-17 | 86.000 | 91.000 | 85.000 | 88.000 | 74.677 | 117,210,400 |
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.