PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 496.00 | 496.00 | 484.00 | 490.00 | 481.79 | 16,646,900 |
| 2026-07-27 | 498.00 | 505.00 | 482.00 | 496.00 | 487.69 | 17,883,300 |
| 2026-07-24 | 525.00 | 525.00 | 486.00 | 498.00 | 489.65 | 22,972,000 |
| 2026-07-23 | 520.00 | 555.00 | 515.00 | 525.00 | 516.20 | 43,920,200 |
| 2026-07-22 | 530.00 | 540.00 | 505.00 | 515.00 | 506.37 | 18,287,900 |
| 2026-07-21 | 505.00 | 525.00 | 500.00 | 525.00 | 516.20 | 25,354,200 |
| 2026-07-20 | 505.00 | 515.00 | 498.00 | 505.00 | 496.54 | 19,156,600 |
| 2026-07-17 | 520.00 | 520.00 | 496.00 | 505.00 | 496.54 | 17,729,000 |
| 2026-07-16 | 510.00 | 525.00 | 490.00 | 515.00 | 506.37 | 23,336,900 |
| 2026-07-15 | 515.00 | 520.00 | 505.00 | 510.00 | 501.45 | 11,971,300 |
| 2026-07-14 | 496.00 | 525.00 | 494.00 | 510.00 | 501.45 | 20,178,800 |
| 2026-07-13 | 498.00 | 498.00 | 486.00 | 496.00 | 487.69 | 13,613,900 |
| 2026-07-10 | 494.00 | 505.00 | 488.00 | 496.00 | 487.69 | 13,933,900 |
| 2026-07-09 | 488.00 | 496.00 | 476.00 | 494.00 | 485.72 | 17,645,400 |
| 2026-07-08 | 510.00 | 510.00 | 482.00 | 490.00 | 481.79 | 11,860,100 |
| 2026-07-07 | 505.00 | 510.00 | 486.00 | 510.00 | 501.45 | 14,115,400 |
| 2026-07-06 | 500.00 | 515.00 | 494.00 | 505.00 | 496.54 | 16,377,800 |
| 2026-07-03 | 490.00 | 510.00 | 490.00 | 500.00 | 491.62 | 17,653,700 |
| 2026-07-02 | 488.00 | 496.00 | 472.00 | 488.00 | 479.82 | 23,366,100 |
| 2026-07-01 | 472.00 | 492.00 | 470.00 | 486.00 | 477.85 | 21,678,100 |
| 2026-06-30 | 500.00 | 500.00 | 464.00 | 472.00 | 464.09 | 2,853,100 |
| 2026-06-29 | 515.00 | 520.00 | 488.00 | 500.00 | 491.62 | 11,436,900 |
| 2026-06-26 | 560.00 | 560.00 | 492.00 | 515.00 | 506.37 | 11,446,700 |
| 2026-06-25 | 510.00 | 555.00 | 500.00 | 555.00 | 545.70 | 23,445,000 |
| 2026-06-24 | 555.00 | 560.00 | 510.00 | 510.00 | 501.45 | 9,448,700 |
| 2026-06-23 | 575.00 | 575.00 | 535.00 | 560.00 | 550.61 | 20,889,900 |
| 2026-06-22 | 590.00 | 595.00 | 550.00 | 570.00 | 560.45 | 22,695,500 |
| 2026-06-19 | 590.00 | 600.00 | 570.00 | 590.00 | 580.11 | 22,055,200 |
| 2026-06-18 | 650.00 | 650.00 | 565.00 | 585.00 | 575.20 | 39,641,400 |
| 2026-06-17 | 630.00 | 650.00 | 605.00 | 650.00 | 639.11 | 22,009,500 |
| 2026-06-16 | 630.00 | 630.00 | 630.00 | 630.00 | 619.44 | 0 |
| 2026-06-15 | 615.00 | 665.00 | 600.00 | 630.00 | 619.44 | 36,290,000 |
| 2026-06-12 | 525.00 | 630.00 | 525.00 | 610.00 | 599.78 | 26,417,000 |
| 2026-06-11 | 535.00 | 540.00 | 498.00 | 525.00 | 516.20 | 6,235,000 |
| 2026-06-10 | 505.00 | 555.00 | 480.00 | 530.00 | 521.12 | 11,182,000 |
| 2026-06-09 | 492.00 | 505.00 | 454.00 | 505.00 | 496.54 | 19,856,400 |
| 2026-06-08 | 452.00 | 492.00 | 408.00 | 480.00 | 471.96 | 4,262,000 |
| 2026-06-05 | 498.00 | 515.00 | 444.00 | 458.00 | 450.32 | 2,424,400 |
| 2026-06-04 | 520.00 | 520.00 | 464.00 | 494.00 | 485.72 | 4,035,400 |
| 2026-06-03 | 630.00 | 630.00 | 515.00 | 515.00 | 506.37 | 7,180,100 |
| 2026-06-02 | 570.00 | 615.00 | 560.00 | 605.00 | 594.86 | 3,830,000 |
| 2026-06-01 | 570.00 | 570.00 | 570.00 | 570.00 | 560.45 | 0 |
| 2026-05-29 | 550.00 | 590.00 | 550.00 | 570.00 | 560.45 | 12,588,200 |
| 2026-05-28 | 545.00 | 545.00 | 545.00 | 545.00 | 535.87 | 0 |
| 2026-05-27 | 545.00 | 545.00 | 545.00 | 545.00 | 535.87 | 0 |
| 2026-05-26 | 555.00 | 580.00 | 530.00 | 545.00 | 535.87 | 12,115,500 |
| 2026-05-25 | 580.00 | 595.00 | 545.00 | 555.00 | 545.70 | 6,353,100 |
| 2026-05-22 | 555.00 | 590.00 | 520.00 | 575.00 | 565.36 | 6,215,800 |
| 2026-05-21 | 595.00 | 600.00 | 535.00 | 560.00 | 550.61 | 7,951,000 |
| 2026-05-20 | 640.00 | 640.00 | 560.00 | 580.00 | 570.28 | 17,306,500 |
| 2026-05-19 | 715.00 | 720.00 | 625.00 | 640.00 | 629.27 | 10,908,900 |
| 2026-05-18 | 760.00 | 760.00 | 665.00 | 720.00 | 707.93 | 9,461,200 |
| 2026-05-15 | 760.00 | 760.00 | 760.00 | 760.00 | 747.26 | 0 |
| 2026-05-14 | 760.00 | 760.00 | 760.00 | 760.00 | 747.26 | 0 |
| 2026-05-13 | 785.00 | 785.00 | 750.00 | 760.00 | 747.26 | 10,663,500 |
| 2026-05-12 | 805.00 | 810.00 | 780.00 | 785.00 | 765.94 | 12,885,700 |
| 2026-05-11 | 795.00 | 810.00 | 740.00 | 790.00 | 770.82 | 15,718,300 |
| 2026-05-08 | 870.00 | 870.00 | 790.00 | 795.00 | 775.70 | 22,532,300 |
| 2026-05-07 | 855.00 | 870.00 | 840.00 | 870.00 | 848.88 | 22,683,000 |
| 2026-05-06 | 855.00 | 875.00 | 835.00 | 850.00 | 829.37 | 22,293,300 |
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.