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 |
| 2025-10-17 | 1,125.00 | 1,125.00 | 995.00 | 1,040.00 | 1,014.75 | 14,738,600 |
| 2025-10-16 | 1,100.00 | 1,150.00 | 1,095.00 | 1,115.00 | 1,087.93 | 8,478,400 |
| 2025-10-15 | 1,115.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,068.42 | 8,157,800 |
| 2025-10-14 | 1,135.00 | 1,150.00 | 1,040.00 | 1,090.00 | 1,063.54 | 16,924,000 |
| 2025-10-13 | 1,115.00 | 1,155.00 | 1,085.00 | 1,105.00 | 1,078.18 | 10,318,200 |
| 2025-10-10 | 1,155.00 | 1,155.00 | 1,105.00 | 1,115.00 | 1,087.93 | 8,725,500 |
| 2025-10-09 | 1,095.00 | 1,210.00 | 1,095.00 | 1,155.00 | 1,126.96 | 31,046,700 |
| 2025-10-08 | 1,140.00 | 1,160.00 | 1,080.00 | 1,085.00 | 1,058.66 | 15,727,900 |
| 2025-10-07 | 1,120.00 | 1,225.00 | 1,100.00 | 1,130.00 | 1,102.57 | 32,182,300 |
| 2025-10-06 | 1,175.00 | 1,175.00 | 1,110.00 | 1,120.00 | 1,092.81 | 15,013,900 |
| 2025-10-03 | 1,100.00 | 1,145.00 | 1,090.00 | 1,110.00 | 1,083.05 | 16,319,800 |
| 2025-10-02 | 1,080.00 | 1,115.00 | 1,070.00 | 1,090.00 | 1,063.54 | 11,841,400 |
| 2025-10-01 | 1,060.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,048.90 | 4,824,300 |
| 2025-09-30 | 1,095.00 | 1,105.00 | 1,050.00 | 1,050.00 | 1,024.51 | 9,115,300 |
| 2025-09-29 | 1,085.00 | 1,130.00 | 1,060.00 | 1,075.00 | 1,048.90 | 10,881,000 |
| 2025-09-26 | 1,040.00 | 1,090.00 | 1,030.00 | 1,080.00 | 1,053.78 | 33,856,000 |
| 2025-09-25 | 1,040.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,014.75 | 5,519,800 |
| 2025-09-24 | 1,055.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,014.75 | 4,045,800 |
| 2025-09-23 | 1,060.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,029.39 | 2,609,700 |
| 2025-09-22 | 1,090.00 | 1,090.00 | 1,040.00 | 1,050.00 | 1,024.51 | 4,172,300 |
| 2025-09-19 | 1,055.00 | 1,095.00 | 1,020.00 | 1,090.00 | 1,063.54 | 5,784,100 |
| 2025-09-18 | 1,075.00 | 1,090.00 | 1,040.00 | 1,055.00 | 1,029.39 | 5,042,800 |
| 2025-09-17 | 1,145.00 | 1,165.00 | 1,060.00 | 1,070.00 | 1,044.03 | 16,358,400 |
| 2025-09-16 | 1,070.00 | 1,170.00 | 1,055.00 | 1,140.00 | 1,112.33 | 45,440,300 |
| 2025-09-15 | 1,040.00 | 1,085.00 | 1,020.00 | 1,065.00 | 1,039.15 | 34,910,100 |
| 2025-09-12 | 1,020.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,014.75 | 6,175,500 |
| 2025-09-11 | 1,055.00 | 1,060.00 | 1,020.00 | 1,020.00 | 995.24 | 13,248,000 |
| 2025-09-10 | 1,020.00 | 1,070.00 | 1,000.00 | 1,055.00 | 1,029.39 | 24,727,800 |
| 2025-09-09 | 1,080.00 | 1,100.00 | 995.00 | 1,020.00 | 995.24 | 12,683,300 |
| 2025-09-08 | 1,065.00 | 1,105.00 | 1,060.00 | 1,080.00 | 1,053.78 | 16,020,100 |
| 2025-09-05 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,039.15 | 0 |
| 2025-09-04 | 1,075.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,039.15 | 17,478,500 |
| 2025-09-03 | 1,100.00 | 1,120.00 | 1,075.00 | 1,075.00 | 1,048.90 | 19,050,200 |
| 2025-09-02 | 1,035.00 | 1,105.00 | 1,025.00 | 1,095.00 | 1,068.42 | 16,697,100 |
| 2025-09-01 | 995.00 | 1,035.00 | 900.00 | 1,035.00 | 1,009.88 | 13,417,800 |
| 2025-08-29 | 1,085.00 | 1,085.00 | 1,005.00 | 1,040.00 | 1,014.75 | 20,661,800 |
| 2025-08-28 | 1,080.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,063.54 | 4,247,000 |
| 2025-08-27 | 1,125.00 | 1,150.00 | 1,070.00 | 1,080.00 | 1,053.78 | 46,920,200 |
| 2025-08-26 | 1,075.00 | 1,165.00 | 1,070.00 | 1,125.00 | 1,097.69 | 74,817,700 |
| 2025-08-25 | 1,085.00 | 1,090.00 | 1,060.00 | 1,075.00 | 1,048.90 | 3,535,100 |
| 2025-08-22 | 1,080.00 | 1,085.00 | 1,055.00 | 1,075.00 | 1,048.90 | 11,887,000 |
| 2025-08-21 | 1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,053.78 | 4,907,100 |
| 2025-08-20 | 1,065.00 | 1,105.00 | 1,055.00 | 1,075.00 | 1,048.90 | 13,149,700 |
| 2025-08-19 | 1,065.00 | 1,100.00 | 1,045.00 | 1,070.00 | 1,044.03 | 8,973,600 |
| 2025-08-18 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,039.15 | 0 |
| 2025-08-15 | 1,090.00 | 1,120.00 | 1,060.00 | 1,065.00 | 1,039.15 | 22,140,200 |
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.