PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 79.000 | 80.000 | 77.000 | 78.000 | 66.191 | 35,721,300 |
| 2021-11-11 | 79.000 | 81.000 | 78.000 | 79.000 | 67.040 | 40,486,300 |
| 2021-11-10 | 82.000 | 83.000 | 79.000 | 79.000 | 67.040 | 63,674,700 |
| 2021-11-09 | 76.000 | 82.000 | 76.000 | 80.000 | 67.889 | 109,714,300 |
| 2021-11-08 | 81.000 | 84.000 | 76.000 | 76.000 | 64.494 | 130,141,200 |
| 2021-11-05 | 73.000 | 86.000 | 71.000 | 81.000 | 68.737 | 506,859,300 |
| 2021-11-04 | 72.000 | 72.000 | 70.000 | 71.000 | 60.251 | 19,716,500 |
| 2021-11-03 | 71.000 | 72.000 | 70.000 | 71.000 | 60.251 | 11,777,700 |
| 2021-11-02 | 72.000 | 74.000 | 71.000 | 71.000 | 60.251 | 18,068,100 |
| 2021-11-01 | 72.000 | 75.000 | 71.000 | 72.000 | 61.100 | 50,647,500 |
| 2021-10-29 | 72.000 | 73.000 | 70.000 | 71.000 | 60.251 | 33,085,600 |
| 2021-10-28 | 68.000 | 73.000 | 68.000 | 71.000 | 60.251 | 22,919,800 |
| 2021-10-27 | 69.000 | 74.000 | 69.000 | 72.000 | 61.100 | 27,951,700 |
| 2021-10-26 | 73.000 | 75.000 | 72.000 | 73.000 | 61.948 | 22,326,800 |
| 2021-10-25 | 74.000 | 75.000 | 72.000 | 74.000 | 62.797 | 14,260,900 |
| 2021-10-22 | 71.000 | 76.000 | 71.000 | 74.000 | 62.797 | 19,353,100 |
| 2021-10-21 | 78.000 | 79.000 | 74.000 | 75.000 | 63.645 | 44,237,400 |
| 2021-10-19 | 80.000 | 80.000 | 75.000 | 76.000 | 64.494 | 21,418,500 |
| 2021-10-18 | 74.000 | 78.000 | 74.000 | 76.000 | 64.494 | 35,514,400 |
| 2021-10-15 | 69.000 | 76.000 | 69.000 | 74.000 | 62.797 | 25,815,500 |
| 2021-10-14 | 74.000 | 75.000 | 72.000 | 73.000 | 61.948 | 26,298,400 |
← NewerPage 21 of 21 · 1,221 trading days
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.