PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 258.00 | 262.00 | 254.00 | 260.00 | 243.00 | 1,573,500 |
| 2025-02-04 | 250.00 | 258.00 | 250.00 | 258.00 | 241.14 | 2,047,600 |
| 2025-02-03 | 252.00 | 252.00 | 242.00 | 250.00 | 233.66 | 5,817,200 |
| 2025-01-31 | 240.00 | 254.00 | 240.00 | 250.00 | 233.66 | 4,016,700 |
| 2025-01-30 | 242.00 | 244.00 | 238.00 | 240.00 | 224.31 | 2,265,100 |
| 2025-01-24 | 242.00 | 244.00 | 234.00 | 242.00 | 226.18 | 3,425,900 |
| 2025-01-23 | 248.00 | 250.00 | 240.00 | 242.00 | 226.18 | 1,781,900 |
| 2025-01-22 | 250.00 | 254.00 | 248.00 | 248.00 | 231.79 | 783,900 |
| 2025-01-21 | 250.00 | 258.00 | 244.00 | 250.00 | 233.66 | 1,805,900 |
| 2025-01-20 | 252.00 | 254.00 | 248.00 | 250.00 | 233.66 | 874,500 |
| 2025-01-17 | 254.00 | 256.00 | 252.00 | 252.00 | 235.53 | 475,600 |
| 2025-01-16 | 256.00 | 256.00 | 250.00 | 254.00 | 237.40 | 973,100 |
| 2025-01-15 | 260.00 | 264.00 | 254.00 | 258.00 | 241.14 | 713,300 |
| 2025-01-14 | 256.00 | 264.00 | 256.00 | 258.00 | 241.14 | 1,169,000 |
| 2025-01-13 | 260.00 | 262.00 | 256.00 | 256.00 | 239.27 | 352,300 |
| 2025-01-10 | 248.00 | 260.00 | 248.00 | 258.00 | 241.14 | 1,044,100 |
| 2025-01-09 | 266.00 | 266.00 | 246.00 | 248.00 | 231.79 | 2,674,200 |
| 2025-01-08 | 264.00 | 266.00 | 260.00 | 260.00 | 243.00 | 624,700 |
| 2025-01-07 | 254.00 | 272.00 | 252.00 | 264.00 | 246.74 | 1,960,000 |
| 2025-01-06 | 258.00 | 262.00 | 254.00 | 254.00 | 237.40 | 606,300 |
| 2025-01-03 | 260.00 | 264.00 | 256.00 | 258.00 | 241.14 | 635,200 |
| 2025-01-02 | 262.00 | 264.00 | 256.00 | 260.00 | 243.00 | 890,400 |
| 2024-12-30 | 256.00 | 264.00 | 250.00 | 260.00 | 243.00 | 4,397,600 |
| 2024-12-27 | 254.00 | 258.00 | 254.00 | 256.00 | 239.27 | 1,326,400 |
| 2024-12-24 | 256.00 | 256.00 | 240.00 | 256.00 | 239.27 | 38,215,800 |
| 2024-12-23 | 258.00 | 260.00 | 248.00 | 256.00 | 239.27 | 23,200,700 |
| 2024-12-20 | 266.00 | 270.00 | 242.00 | 242.00 | 226.18 | 8,346,700 |
| 2024-12-19 | 274.00 | 276.00 | 260.00 | 266.00 | 248.61 | 23,814,700 |
| 2024-12-18 | 272.00 | 294.00 | 272.00 | 274.00 | 256.09 | 4,922,600 |
| 2024-12-17 | 276.00 | 278.00 | 272.00 | 272.00 | 254.22 | 1,691,800 |
| 2024-12-16 | 280.00 | 286.00 | 276.00 | 276.00 | 257.96 | 44,393,500 |
| 2024-12-13 | 286.00 | 288.00 | 280.00 | 280.00 | 261.70 | 5,370,800 |
| 2024-12-12 | 282.00 | 286.00 | 278.00 | 284.00 | 265.44 | 1,785,700 |
| 2024-12-11 | 290.00 | 292.00 | 282.00 | 282.00 | 263.57 | 2,279,600 |
| 2024-12-10 | 290.00 | 294.00 | 286.00 | 290.00 | 271.04 | 7,851,800 |
| 2024-12-09 | 282.00 | 292.00 | 282.00 | 288.00 | 269.17 | 1,717,800 |
| 2024-12-06 | 290.00 | 290.00 | 282.00 | 282.00 | 263.57 | 2,496,200 |
| 2024-12-05 | 298.00 | 298.00 | 290.00 | 290.00 | 262.63 | 18,562,200 |
| 2024-12-04 | 300.00 | 308.00 | 294.00 | 298.00 | 269.88 | 12,956,500 |
| 2024-12-03 | 306.00 | 308.00 | 294.00 | 298.00 | 269.88 | 2,833,900 |
| 2024-12-02 | 296.00 | 314.00 | 296.00 | 300.00 | 271.69 | 12,083,700 |
| 2024-11-29 | 306.00 | 310.00 | 288.00 | 296.00 | 268.07 | 14,470,800 |
| 2024-11-28 | 306.00 | 312.00 | 300.00 | 306.00 | 277.12 | 3,861,200 |
| 2024-11-26 | 306.00 | 314.00 | 298.00 | 306.00 | 277.12 | 4,256,000 |
| 2024-11-25 | 290.00 | 306.00 | 288.00 | 304.00 | 275.31 | 18,717,600 |
| 2024-11-22 | 288.00 | 296.00 | 284.00 | 288.00 | 260.82 | 1,903,100 |
| 2024-11-21 | 290.00 | 292.00 | 282.00 | 288.00 | 260.82 | 16,609,700 |
| 2024-11-20 | 272.00 | 314.00 | 270.00 | 290.00 | 262.63 | 9,244,100 |
| 2024-11-19 | 294.00 | 316.00 | 294.00 | 310.00 | 280.74 | 16,545,900 |
| 2024-11-18 | 282.00 | 300.00 | 280.00 | 294.00 | 266.25 | 44,529,500 |
| 2024-11-15 | 276.00 | 290.00 | 270.00 | 282.00 | 255.39 | 11,677,700 |
| 2024-11-14 | 276.00 | 278.00 | 270.00 | 276.00 | 249.95 | 20,624,300 |
| 2024-11-13 | 274.00 | 284.00 | 268.00 | 276.00 | 249.95 | 6,231,100 |
| 2024-11-12 | 260.00 | 278.00 | 260.00 | 274.00 | 248.14 | 32,775,200 |
| 2024-11-11 | 266.00 | 270.00 | 260.00 | 260.00 | 235.46 | 1,256,400 |
| 2024-11-08 | 266.00 | 268.00 | 260.00 | 266.00 | 240.90 | 972,500 |
| 2024-11-07 | 270.00 | 272.00 | 260.00 | 264.00 | 239.09 | 4,949,900 |
| 2024-11-06 | 270.00 | 272.00 | 262.00 | 270.00 | 244.52 | 3,212,200 |
| 2024-11-05 | 270.00 | 278.00 | 266.00 | 270.00 | 244.52 | 21,822,000 |
| 2024-11-04 | 276.00 | 276.00 | 260.00 | 268.00 | 242.71 | 3,784,800 |
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.