PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 880.00 | 880.00 | 830.00 | 850.00 | 829.37 | 23,133,400 |
| 2026-05-04 | 875.00 | 915.00 | 875.00 | 880.00 | 858.64 | 26,031,300 |
| 2026-05-01 | 875.00 | 875.00 | 875.00 | 875.00 | 853.76 | 0 |
| 2026-04-30 | 895.00 | 895.00 | 855.00 | 875.00 | 853.76 | 12,550,800 |
| 2026-04-29 | 895.00 | 915.00 | 875.00 | 895.00 | 873.27 | 22,032,800 |
| 2026-04-28 | 915.00 | 925.00 | 880.00 | 895.00 | 873.27 | 20,860,500 |
| 2026-04-27 | 870.00 | 925.00 | 865.00 | 915.00 | 892.79 | 26,458,100 |
| 2026-04-24 | 930.00 | 930.00 | 865.00 | 870.00 | 848.88 | 18,128,500 |
| 2026-04-23 | 950.00 | 960.00 | 910.00 | 925.00 | 902.55 | 20,569,800 |
| 2026-04-22 | 935.00 | 965.00 | 925.00 | 950.00 | 926.94 | 24,100,400 |
| 2026-04-21 | 940.00 | 960.00 | 920.00 | 920.00 | 897.67 | 20,310,600 |
| 2026-04-20 | 995.00 | 1,030.00 | 945.00 | 960.00 | 936.70 | 40,411,500 |
| 2026-04-17 | 990.00 | 1,010.00 | 965.00 | 1,000.00 | 975.73 | 42,080,900 |
| 2026-04-16 | 995.00 | 1,100.00 | 975.00 | 990.00 | 965.97 | 72,218,200 |
| 2026-04-15 | 980.00 | 1,015.00 | 965.00 | 995.00 | 970.85 | 74,624,700 |
| 2026-04-14 | 945.00 | 985.00 | 940.00 | 970.00 | 946.45 | 71,088,700 |
| 2026-04-13 | 845.00 | 950.00 | 835.00 | 940.00 | 917.18 | 64,980,200 |
| 2026-04-10 | 840.00 | 880.00 | 830.00 | 860.00 | 839.12 | 46,688,100 |
| 2026-04-09 | 875.00 | 875.00 | 820.00 | 830.00 | 809.85 | 20,823,100 |
| 2026-04-08 | 835.00 | 890.00 | 820.00 | 880.00 | 858.64 | 36,472,600 |
| 2026-04-07 | 840.00 | 850.00 | 810.00 | 810.00 | 790.34 | 5,013,100 |
| 2026-04-06 | 850.00 | 850.00 | 820.00 | 840.00 | 819.61 | 5,727,100 |
| 2026-04-02 | 880.00 | 885.00 | 835.00 | 850.00 | 829.37 | 12,025,900 |
| 2026-04-01 | 810.00 | 895.00 | 810.00 | 880.00 | 858.64 | 34,693,800 |
| 2026-03-31 | 840.00 | 855.00 | 805.00 | 810.00 | 790.34 | 15,977,800 |
| 2026-03-30 | 875.00 | 880.00 | 820.00 | 830.00 | 809.85 | 16,345,700 |
| 2026-03-27 | 890.00 | 900.00 | 865.00 | 870.00 | 848.88 | 17,523,600 |
| 2026-03-26 | 890.00 | 910.00 | 865.00 | 895.00 | 873.27 | 21,811,500 |
| 2026-03-25 | 870.00 | 905.00 | 850.00 | 890.00 | 868.40 | 26,992,400 |
| 2026-03-17 | 845.00 | 915.00 | 845.00 | 880.00 | 858.64 | 37,601,100 |
| 2026-03-16 | 855.00 | 860.00 | 815.00 | 840.00 | 819.61 | 21,693,400 |
| 2026-03-13 | 915.00 | 915.00 | 840.00 | 855.00 | 834.24 | 16,715,400 |
| 2026-03-12 | 925.00 | 945.00 | 900.00 | 920.00 | 897.67 | 32,585,700 |
| 2026-03-11 | 960.00 | 970.00 | 920.00 | 930.00 | 907.42 | 33,373,900 |
| 2026-03-10 | 900.00 | 950.00 | 895.00 | 950.00 | 926.94 | 38,119,100 |
| 2026-03-09 | 870.00 | 935.00 | 855.00 | 895.00 | 873.27 | 19,002,300 |
| 2026-03-06 | 1,060.00 | 1,060.00 | 990.00 | 995.00 | 970.85 | 22,922,200 |
| 2026-03-05 | 975.00 | 1,060.00 | 975.00 | 1,060.00 | 1,034.27 | 40,078,200 |
| 2026-03-04 | 1,015.00 | 1,020.00 | 955.00 | 975.00 | 951.33 | 14,509,100 |
| 2026-03-03 | 1,015.00 | 1,060.00 | 1,005.00 | 1,025.00 | 1,000.12 | 24,279,400 |
| 2026-03-02 | 1,065.00 | 1,065.00 | 1,000.00 | 1,015.00 | 990.36 | 23,043,600 |
| 2026-02-27 | 1,080.00 | 1,110.00 | 1,025.00 | 1,100.00 | 1,073.30 | 44,338,700 |
| 2026-02-26 | 1,160.00 | 1,165.00 | 1,050.00 | 1,080.00 | 1,053.78 | 31,244,200 |
| 2026-02-25 | 1,125.00 | 1,195.00 | 1,125.00 | 1,160.00 | 1,131.84 | 40,364,600 |
| 2026-02-24 | 1,195.00 | 1,205.00 | 1,100.00 | 1,120.00 | 1,092.81 | 35,230,500 |
| 2026-02-23 | 1,200.00 | 1,215.00 | 1,180.00 | 1,190.00 | 1,161.11 | 41,644,500 |
| 2026-02-20 | 1,255.00 | 1,285.00 | 1,190.00 | 1,200.00 | 1,170.87 | 44,162,300 |
| 2026-02-19 | 1,150.00 | 1,255.00 | 1,145.00 | 1,255.00 | 1,224.53 | 79,185,200 |
| 2026-02-18 | 1,140.00 | 1,160.00 | 1,120.00 | 1,145.00 | 1,117.21 | 32,665,900 |
| 2026-02-13 | 1,160.00 | 1,175.00 | 1,115.00 | 1,140.00 | 1,112.33 | 31,417,500 |
| 2026-02-12 | 1,200.00 | 1,230.00 | 1,150.00 | 1,185.00 | 1,156.23 | 63,762,300 |
| 2026-02-11 | 1,135.00 | 1,220.00 | 1,135.00 | 1,185.00 | 1,156.23 | 51,149,500 |
| 2026-02-10 | 1,135.00 | 1,200.00 | 1,105.00 | 1,130.00 | 1,102.57 | 43,631,000 |
| 2026-02-09 | 1,130.00 | 1,160.00 | 1,100.00 | 1,135.00 | 1,107.45 | 27,152,400 |
| 2026-02-06 | 1,085.00 | 1,140.00 | 1,040.00 | 1,130.00 | 1,102.57 | 9,378,700 |
| 2026-02-05 | 1,110.00 | 1,140.00 | 1,040.00 | 1,095.00 | 1,068.42 | 18,495,000 |
| 2026-02-04 | 1,150.00 | 1,185.00 | 1,070.00 | 1,090.00 | 1,063.54 | 25,051,200 |
| 2026-02-03 | 1,015.00 | 1,150.00 | 985.00 | 1,145.00 | 1,117.21 | 52,409,000 |
| 2026-02-02 | 1,180.00 | 1,180.00 | 1,025.00 | 1,025.00 | 1,000.12 | 12,739,000 |
| 2026-01-30 | 1,220.00 | 1,255.00 | 1,160.00 | 1,205.00 | 1,175.75 | 28,929,100 |
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.