PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,015.00 | 1,100.00 | 1,005.00 | 1,090.00 | 1,063.54 | 83,354,000 |
| 2025-08-13 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 990.36 | 2,687,100 |
| 2025-08-12 | 1,030.00 | 1,035.00 | 1,005.00 | 1,005.00 | 980.60 | 5,201,200 |
| 2025-08-11 | 1,020.00 | 1,070.00 | 1,020.00 | 1,030.00 | 1,005.00 | 5,206,400 |
| 2025-08-08 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 995.24 | 6,872,700 |
| 2025-08-07 | 1,015.00 | 1,050.00 | 995.00 | 1,050.00 | 1,024.51 | 12,922,300 |
| 2025-08-06 | 1,005.00 | 1,035.00 | 1,005.00 | 1,015.00 | 990.36 | 5,045,800 |
| 2025-08-05 | 1,030.00 | 1,035.00 | 990.00 | 1,005.00 | 980.60 | 8,338,900 |
| 2025-08-04 | 1,095.00 | 1,095.00 | 1,020.00 | 1,030.00 | 1,005.00 | 12,090,500 |
| 2025-08-01 | 1,125.00 | 1,130.00 | 1,090.00 | 1,095.00 | 1,053.78 | 10,538,400 |
| 2025-07-31 | 1,125.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,077.84 | 21,260,800 |
| 2025-07-30 | 1,110.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,077.84 | 12,610,700 |
| 2025-07-29 | 1,140.00 | 1,170.00 | 1,090.00 | 1,100.00 | 1,058.59 | 91,553,900 |
| 2025-07-28 | 1,255.00 | 1,270.00 | 1,110.00 | 1,140.00 | 1,097.09 | 147,941,000 |
| 2025-07-25 | 1,250.00 | 1,320.00 | 1,240.00 | 1,255.00 | 1,207.76 | 216,938,500 |
| 2025-07-24 | 1,090.00 | 1,290.00 | 1,075.00 | 1,250.00 | 1,202.95 | 222,200,900 |
| 2025-07-23 | 1,100.00 | 1,100.00 | 1,045.00 | 1,075.00 | 1,034.54 | 17,822,000 |
| 2025-07-22 | 1,145.00 | 1,165.00 | 1,090.00 | 1,090.00 | 1,048.97 | 59,283,800 |
| 2025-07-21 | 1,125.00 | 1,175.00 | 1,110.00 | 1,135.00 | 1,092.28 | 45,932,800 |
| 2025-07-18 | 1,010.00 | 1,140.00 | 995.00 | 1,105.00 | 1,063.41 | 57,567,500 |
| 2025-07-17 | 990.00 | 1,010.00 | 975.00 | 995.00 | 957.55 | 3,137,600 |
| 2025-07-16 | 990.00 | 990.00 | 965.00 | 980.00 | 943.11 | 3,238,200 |
| 2025-07-15 | 970.00 | 1,005.00 | 930.00 | 975.00 | 938.30 | 14,897,100 |
| 2025-07-14 | 990.00 | 1,010.00 | 965.00 | 970.00 | 933.49 | 23,837,300 |
| 2025-07-11 | 1,000.00 | 1,015.00 | 975.00 | 990.00 | 952.74 | 12,218,200 |
| 2025-07-10 | 965.00 | 1,065.00 | 955.00 | 1,000.00 | 962.36 | 63,658,700 |
| 2025-07-09 | 935.00 | 985.00 | 920.00 | 965.00 | 928.68 | 23,393,000 |
| 2025-07-08 | 945.00 | 950.00 | 920.00 | 930.00 | 894.99 | 7,354,300 |
| 2025-07-07 | 950.00 | 965.00 | 915.00 | 945.00 | 909.43 | 12,575,300 |
| 2025-07-04 | 1,005.00 | 1,010.00 | 940.00 | 950.00 | 914.24 | 11,354,300 |
| 2025-07-03 | 950.00 | 1,025.00 | 930.00 | 995.00 | 957.55 | 7,621,900 |
| 2025-07-02 | 1,010.00 | 1,025.00 | 930.00 | 950.00 | 914.24 | 5,615,200 |
| 2025-07-01 | 1,055.00 | 1,095.00 | 985.00 | 1,005.00 | 967.17 | 10,395,800 |
| 2025-06-30 | 945.00 | 1,085.00 | 925.00 | 1,050.00 | 1,010.48 | 13,154,300 |
| 2025-06-26 | 900.00 | 950.00 | 840.00 | 940.00 | 904.62 | 8,599,200 |
| 2025-06-25 | 1,050.00 | 1,050.00 | 895.00 | 900.00 | 866.12 | 19,514,800 |
| 2025-06-24 | 1,115.00 | 1,175.00 | 1,040.00 | 1,050.00 | 1,010.48 | 31,629,000 |
| 2025-06-23 | 1,100.00 | 1,160.00 | 1,070.00 | 1,095.00 | 1,053.78 | 16,863,600 |
| 2025-06-20 | 1,080.00 | 1,195.00 | 1,080.00 | 1,100.00 | 1,044.16 | 29,318,000 |
| 2025-06-19 | 1,170.00 | 1,190.00 | 1,025.00 | 1,080.00 | 1,025.17 | 8,231,200 |
| 2025-06-18 | 1,220.00 | 1,275.00 | 1,140.00 | 1,160.00 | 1,101.11 | 57,214,500 |
| 2025-06-17 | 1,255.00 | 1,285.00 | 1,145.00 | 1,220.00 | 1,158.07 | 26,947,300 |
| 2025-06-16 | 1,335.00 | 1,350.00 | 1,235.00 | 1,255.00 | 1,191.29 | 21,239,800 |
| 2025-06-13 | 1,255.00 | 1,465.00 | 1,225.00 | 1,320.00 | 1,252.99 | 78,921,200 |
| 2025-06-12 | 1,300.00 | 1,315.00 | 1,275.00 | 1,275.00 | 1,210.28 | 8,402,100 |
| 2025-06-11 | 1,345.00 | 1,395.00 | 1,175.00 | 1,290.00 | 1,224.51 | 49,427,400 |
| 2025-06-10 | 1,090.00 | 1,405.00 | 965.00 | 1,325.00 | 1,257.74 | 89,767,200 |
| 2025-06-05 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,072.64 | 1,203,600 |
| 2025-06-04 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,191.29 | 515,800 |
| 2025-06-03 | 1,540.00 | 1,540.00 | 1,390.00 | 1,390.00 | 1,319.44 | 2,696,800 |
| 2025-06-02 | 1,405.00 | 1,540.00 | 1,405.00 | 1,540.00 | 1,461.82 | 5,056,000 |
| 2025-05-28 | 1,350.00 | 1,405.00 | 1,350.00 | 1,405.00 | 1,333.68 | 5,988,800 |
| 2025-05-27 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,215.02 | 7,240,400 |
| 2025-05-26 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,105.86 | 7,493,500 |
| 2025-05-23 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,006.19 | 0 |
| 2025-05-22 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,006.19 | 0 |
| 2025-05-21 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,006.19 | 0 |
| 2025-05-20 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,006.19 | 0 |
| 2025-05-19 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,006.19 | 0 |
| 2025-05-16 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,006.19 | 0 |
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.