PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,175.00 | 1,255.00 | 1,050.00 | 1,215.00 | 1,185.51 | 29,342,600 |
| 2026-01-28 | 1,390.00 | 1,390.00 | 1,235.00 | 1,235.00 | 1,205.02 | 21,583,300 |
| 2026-01-27 | 1,500.00 | 1,525.00 | 1,435.00 | 1,450.00 | 1,414.80 | 39,501,100 |
| 2026-01-26 | 1,515.00 | 1,575.00 | 1,460.00 | 1,495.00 | 1,458.71 | 61,503,000 |
| 2026-01-23 | 1,540.00 | 1,590.00 | 1,445.00 | 1,495.00 | 1,458.71 | 51,258,900 |
| 2026-01-22 | 1,495.00 | 1,590.00 | 1,465.00 | 1,535.00 | 1,497.74 | 73,292,800 |
| 2026-01-21 | 1,415.00 | 1,555.00 | 1,415.00 | 1,485.00 | 1,448.95 | 57,762,300 |
| 2026-01-20 | 1,550.00 | 1,550.00 | 1,415.00 | 1,415.00 | 1,380.65 | 77,406,700 |
| 2026-01-19 | 1,645.00 | 1,645.00 | 1,415.00 | 1,555.00 | 1,517.25 | 81,496,500 |
| 2026-01-16 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,605.07 | 0 |
| 2026-01-15 | 1,885.00 | 2,010.00 | 1,635.00 | 1,645.00 | 1,605.07 | 117,884,800 |
| 2026-01-14 | 1,810.00 | 1,895.00 | 1,785.00 | 1,855.00 | 1,809.97 | 68,908,300 |
| 2026-01-13 | 1,875.00 | 1,880.00 | 1,790.00 | 1,810.00 | 1,766.06 | 54,175,100 |
| 2026-01-12 | 1,830.00 | 1,930.00 | 1,730.00 | 1,870.00 | 1,824.61 | 111,110,400 |
| 2026-01-09 | 1,670.00 | 1,820.00 | 1,580.00 | 1,815.00 | 1,770.94 | 82,583,800 |
| 2026-01-08 | 1,830.00 | 1,835.00 | 1,660.00 | 1,735.00 | 1,692.88 | 55,205,100 |
| 2026-01-07 | 1,860.00 | 1,875.00 | 1,705.00 | 1,830.00 | 1,785.58 | 86,784,600 |
| 2026-01-06 | 1,490.00 | 1,840.00 | 1,485.00 | 1,840.00 | 1,795.33 | 134,000,900 |
| 2026-01-05 | 1,385.00 | 1,510.00 | 1,380.00 | 1,475.00 | 1,439.19 | 110,584,300 |
| 2026-01-02 | 1,225.00 | 1,425.00 | 1,225.00 | 1,385.00 | 1,351.38 | 104,241,300 |
| 2026-01-01 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,185.51 | 0 |
| 2025-12-31 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,185.51 | 0 |
| 2025-12-30 | 1,145.00 | 1,250.00 | 1,110.00 | 1,215.00 | 1,185.51 | 75,263,600 |
| 2025-12-29 | 1,105.00 | 1,190.00 | 1,105.00 | 1,140.00 | 1,112.33 | 62,045,900 |
| 2025-12-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,073.30 | 0 |
| 2025-12-25 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,073.30 | 0 |
| 2025-12-24 | 1,085.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,073.30 | 35,075,900 |
| 2025-12-23 | 1,095.00 | 1,105.00 | 1,070.00 | 1,085.00 | 1,058.66 | 36,272,300 |
| 2025-12-22 | 1,115.00 | 1,115.00 | 1,050.00 | 1,095.00 | 1,068.42 | 42,379,700 |
| 2025-12-19 | 1,030.00 | 1,115.00 | 1,030.00 | 1,115.00 | 1,087.93 | 37,691,800 |
| 2025-12-18 | 1,070.00 | 1,075.00 | 1,020.00 | 1,030.00 | 1,005.00 | 31,196,400 |
| 2025-12-17 | 1,055.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,039.15 | 42,580,000 |
| 2025-12-16 | 1,005.00 | 1,075.00 | 1,000.00 | 1,050.00 | 1,024.51 | 39,415,100 |
| 2025-12-15 | 1,095.00 | 1,095.00 | 975.00 | 1,005.00 | 980.60 | 40,986,200 |
| 2025-12-12 | 1,095.00 | 1,115.00 | 1,060.00 | 1,090.00 | 1,063.54 | 41,044,200 |
| 2025-12-11 | 1,085.00 | 1,160.00 | 1,065.00 | 1,095.00 | 1,068.42 | 61,342,900 |
| 2025-12-10 | 1,065.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,053.78 | 34,056,300 |
| 2025-12-09 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,039.15 | 37,928,000 |
| 2025-12-08 | 1,080.00 | 1,090.00 | 1,060.00 | 1,080.00 | 1,053.78 | 40,888,800 |
| 2025-12-05 | 1,090.00 | 1,095.00 | 1,060.00 | 1,075.00 | 1,048.90 | 32,752,500 |
| 2025-12-04 | 1,060.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,053.78 | 36,442,500 |
| 2025-12-03 | 1,040.00 | 1,070.00 | 1,035.00 | 1,065.00 | 1,039.15 | 25,408,100 |
| 2025-12-02 | 1,040.00 | 1,085.00 | 1,035.00 | 1,040.00 | 1,014.75 | 16,121,500 |
| 2025-12-01 | 1,100.00 | 1,105.00 | 1,035.00 | 1,040.00 | 1,014.75 | 22,411,100 |
| 2025-11-28 | 1,075.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,053.78 | 21,450,500 |
| 2025-11-27 | 1,060.00 | 1,090.00 | 1,035.00 | 1,075.00 | 1,048.90 | 26,452,400 |
| 2025-11-26 | 1,075.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,029.39 | 30,110,400 |
| 2025-11-25 | 1,085.00 | 1,095.00 | 1,045.00 | 1,065.00 | 1,039.15 | 19,966,600 |
| 2025-11-24 | 1,030.00 | 1,100.00 | 1,030.00 | 1,085.00 | 1,058.66 | 33,913,200 |
| 2025-11-21 | 1,060.00 | 1,075.00 | 1,030.00 | 1,030.00 | 1,005.00 | 34,194,000 |
| 2025-11-20 | 1,005.00 | 1,080.00 | 1,005.00 | 1,060.00 | 1,034.27 | 32,506,600 |
| 2025-11-19 | 970.00 | 1,010.00 | 960.00 | 1,000.00 | 975.73 | 32,637,700 |
| 2025-11-18 | 960.00 | 990.00 | 920.00 | 970.00 | 946.45 | 5,713,400 |
| 2025-11-17 | 960.00 | 970.00 | 955.00 | 960.00 | 936.70 | 1,133,000 |
| 2025-11-14 | 970.00 | 975.00 | 955.00 | 960.00 | 936.70 | 1,319,300 |
| 2025-11-13 | 965.00 | 995.00 | 950.00 | 965.00 | 941.57 | 2,974,300 |
| 2025-11-12 | 975.00 | 980.00 | 965.00 | 965.00 | 941.57 | 1,968,400 |
| 2025-11-11 | 1,000.00 | 1,005.00 | 975.00 | 980.00 | 956.21 | 3,311,100 |
| 2025-11-10 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 975.73 | 2,662,500 |
| 2025-11-07 | 965.00 | 985.00 | 965.00 | 970.00 | 946.45 | 3,234,900 |
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.