PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,006.19 | 0 |
| 2025-05-15 | 980.00 | 1,070.00 | 960.00 | 1,060.00 | 1,006.19 | 65,546,100 |
| 2025-05-14 | 955.00 | 955.00 | 955.00 | 955.00 | 906.52 | 0 |
| 2025-05-09 | 885.00 | 1,090.00 | 870.00 | 955.00 | 906.52 | 53,067,000 |
| 2025-05-08 | 945.00 | 945.00 | 835.00 | 880.00 | 835.33 | 28,548,200 |
| 2025-05-07 | 750.00 | 920.00 | 725.00 | 920.00 | 873.30 | 45,514,800 |
| 2025-05-06 | 780.00 | 800.00 | 735.00 | 745.00 | 707.18 | 16,299,600 |
| 2025-05-05 | 785.00 | 830.00 | 735.00 | 780.00 | 729.01 | 25,966,800 |
| 2025-05-02 | 730.00 | 855.00 | 670.00 | 770.00 | 719.67 | 48,857,200 |
| 2025-04-30 | 665.00 | 750.00 | 660.00 | 715.00 | 668.26 | 66,921,900 |
| 2025-04-29 | 488.00 | 600.00 | 484.00 | 600.00 | 560.78 | 23,875,800 |
| 2025-04-28 | 505.00 | 520.00 | 472.00 | 480.00 | 448.62 | 10,789,700 |
| 2025-04-25 | 486.00 | 580.00 | 486.00 | 505.00 | 471.99 | 35,876,400 |
| 2025-04-24 | 382.00 | 474.00 | 382.00 | 474.00 | 443.02 | 36,602,700 |
| 2025-04-23 | 362.00 | 380.00 | 354.00 | 380.00 | 355.16 | 6,523,700 |
| 2025-04-22 | 366.00 | 378.00 | 354.00 | 362.00 | 338.34 | 3,723,500 |
| 2025-04-21 | 334.00 | 370.00 | 334.00 | 364.00 | 340.21 | 7,384,300 |
| 2025-04-17 | 342.00 | 352.00 | 326.00 | 330.00 | 308.43 | 3,354,700 |
| 2025-04-16 | 350.00 | 364.00 | 340.00 | 340.00 | 317.78 | 7,265,000 |
| 2025-04-15 | 332.00 | 370.00 | 324.00 | 350.00 | 327.12 | 14,625,900 |
| 2025-04-14 | 318.00 | 332.00 | 316.00 | 332.00 | 310.30 | 5,505,700 |
| 2025-04-11 | 316.00 | 326.00 | 308.00 | 316.00 | 295.34 | 5,270,000 |
| 2025-04-10 | 320.00 | 326.00 | 308.00 | 316.00 | 295.34 | 15,543,800 |
| 2025-04-09 | 302.00 | 334.00 | 300.00 | 314.00 | 293.47 | 7,204,800 |
| 2025-04-08 | 286.00 | 302.00 | 278.00 | 302.00 | 282.26 | 3,820,700 |
| 2025-03-27 | 294.00 | 304.00 | 292.00 | 298.00 | 278.52 | 7,032,100 |
| 2025-03-26 | 306.00 | 306.00 | 292.00 | 292.00 | 272.91 | 9,875,900 |
| 2025-03-25 | 280.00 | 300.00 | 280.00 | 292.00 | 272.91 | 3,671,400 |
| 2025-03-24 | 284.00 | 284.00 | 272.00 | 278.00 | 259.83 | 800,100 |
| 2025-03-21 | 296.00 | 298.00 | 282.00 | 284.00 | 265.44 | 1,162,000 |
| 2025-03-20 | 282.00 | 296.00 | 282.00 | 296.00 | 276.65 | 6,313,500 |
| 2025-03-19 | 270.00 | 284.00 | 270.00 | 282.00 | 263.57 | 828,600 |
| 2025-03-18 | 286.00 | 290.00 | 268.00 | 270.00 | 252.35 | 2,584,900 |
| 2025-03-17 | 280.00 | 286.00 | 280.00 | 286.00 | 267.30 | 1,803,500 |
| 2025-03-14 | 284.00 | 288.00 | 280.00 | 280.00 | 261.70 | 3,256,800 |
| 2025-03-13 | 274.00 | 284.00 | 272.00 | 284.00 | 265.44 | 2,097,000 |
| 2025-03-12 | 270.00 | 276.00 | 268.00 | 272.00 | 254.22 | 2,941,100 |
| 2025-03-11 | 262.00 | 272.00 | 260.00 | 270.00 | 252.35 | 2,613,300 |
| 2025-03-10 | 274.00 | 274.00 | 264.00 | 264.00 | 246.74 | 1,633,200 |
| 2025-03-07 | 282.00 | 284.00 | 270.00 | 270.00 | 252.35 | 2,437,700 |
| 2025-03-06 | 270.00 | 280.00 | 270.00 | 280.00 | 261.70 | 1,280,400 |
| 2025-03-05 | 262.00 | 268.00 | 260.00 | 268.00 | 250.48 | 1,522,000 |
| 2025-03-04 | 262.00 | 270.00 | 260.00 | 260.00 | 243.00 | 1,499,900 |
| 2025-03-03 | 258.00 | 264.00 | 258.00 | 260.00 | 243.00 | 1,795,300 |
| 2025-02-28 | 272.00 | 272.00 | 256.00 | 258.00 | 241.14 | 4,924,400 |
| 2025-02-27 | 278.00 | 284.00 | 270.00 | 270.00 | 252.35 | 4,324,200 |
| 2025-02-26 | 284.00 | 284.00 | 272.00 | 276.00 | 257.96 | 5,208,600 |
| 2025-02-25 | 288.00 | 292.00 | 284.00 | 284.00 | 265.44 | 2,286,900 |
| 2025-02-24 | 286.00 | 292.00 | 274.00 | 286.00 | 267.30 | 6,228,900 |
| 2025-02-21 | 280.00 | 294.00 | 278.00 | 284.00 | 265.44 | 8,013,300 |
| 2025-02-20 | 282.00 | 286.00 | 278.00 | 278.00 | 259.83 | 2,300,100 |
| 2025-02-19 | 274.00 | 282.00 | 272.00 | 278.00 | 259.83 | 5,243,900 |
| 2025-02-18 | 268.00 | 276.00 | 266.00 | 274.00 | 256.09 | 3,453,100 |
| 2025-02-17 | 272.00 | 276.00 | 268.00 | 268.00 | 250.48 | 1,086,900 |
| 2025-02-14 | 272.00 | 276.00 | 270.00 | 272.00 | 254.22 | 1,178,800 |
| 2025-02-13 | 272.00 | 274.00 | 266.00 | 272.00 | 254.22 | 2,262,600 |
| 2025-02-12 | 260.00 | 274.00 | 260.00 | 272.00 | 254.22 | 1,134,700 |
| 2025-02-11 | 276.00 | 278.00 | 260.00 | 260.00 | 243.00 | 6,036,500 |
| 2025-02-10 | 260.00 | 276.00 | 258.00 | 274.00 | 256.09 | 8,320,600 |
| 2025-02-07 | 264.00 | 264.00 | 254.00 | 260.00 | 243.00 | 2,348,000 |
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.