PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 960.00 | 975.00 | 950.00 | 965.00 | 941.57 | 1,938,100 |
| 2025-11-05 | 985.00 | 990.00 | 950.00 | 950.00 | 926.94 | 4,698,600 |
| 2025-11-04 | 965.00 | 990.00 | 965.00 | 985.00 | 961.09 | 2,899,900 |
| 2025-11-03 | 980.00 | 985.00 | 950.00 | 965.00 | 941.57 | 7,844,100 |
| 2025-10-31 | 1,055.00 | 1,060.00 | 955.00 | 990.00 | 965.97 | 13,269,800 |
| 2025-10-30 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,024.51 | 1,522,800 |
| 2025-10-29 | 1,035.00 | 1,045.00 | 1,020.00 | 1,040.00 | 1,014.75 | 1,656,900 |
| 2025-10-28 | 1,040.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,005.00 | 2,131,800 |
| 2025-10-27 | 1,060.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,014.75 | 4,818,200 |
| 2025-10-24 | 1,090.00 | 1,095.00 | 1,030.00 | 1,050.00 | 1,024.51 | 4,754,100 |
| 2025-10-23 | 1,050.00 | 1,085.00 | 1,040.00 | 1,080.00 | 1,053.78 | 6,406,900 |
| 2025-10-22 | 1,040.00 | 1,055.00 | 1,000.00 | 1,050.00 | 1,024.51 | 5,648,900 |
| 2025-10-21 | 1,060.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,019.63 | 3,331,100 |
| 2025-10-20 | 1,040.00 | 1,070.00 | 1,000.00 | 1,065.00 | 1,039.15 | 6,458,700 |
← NewerPage 5 of 5 · 254 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.