PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 276.00 | 280.00 | 272.00 | 272.00 | 246.33 | 12,736,200 |
| 2024-10-31 | 280.00 | 290.00 | 276.00 | 276.00 | 249.95 | 9,178,600 |
| 2024-10-30 | 276.00 | 278.00 | 274.00 | 274.00 | 248.14 | 16,406,900 |
| 2024-10-29 | 272.00 | 280.00 | 272.00 | 276.00 | 249.95 | 4,442,600 |
| 2024-10-28 | 282.00 | 288.00 | 270.00 | 272.00 | 246.33 | 30,650,400 |
| 2024-10-25 | 284.00 | 284.00 | 278.00 | 278.00 | 251.76 | 2,754,200 |
| 2024-10-24 | 286.00 | 288.00 | 282.00 | 284.00 | 257.20 | 810,800 |
| 2024-10-23 | 286.00 | 288.00 | 278.00 | 286.00 | 259.01 | 4,007,200 |
| 2024-10-22 | 288.00 | 290.00 | 284.00 | 286.00 | 259.01 | 1,553,000 |
| 2024-10-21 | 290.00 | 294.00 | 286.00 | 288.00 | 260.82 | 3,404,500 |
| 2024-10-18 | 288.00 | 292.00 | 284.00 | 288.00 | 260.82 | 6,633,300 |
| 2024-10-17 | 284.00 | 288.00 | 278.00 | 286.00 | 259.01 | 5,200,200 |
| 2024-10-16 | 292.00 | 294.00 | 282.00 | 284.00 | 257.20 | 3,563,100 |
| 2024-10-15 | 298.00 | 298.00 | 290.00 | 290.00 | 262.63 | 2,894,000 |
| 2024-10-14 | 282.00 | 300.00 | 276.00 | 292.00 | 264.44 | 21,333,000 |
| 2024-10-11 | 276.00 | 282.00 | 272.00 | 280.00 | 253.58 | 2,289,500 |
| 2024-10-10 | 276.00 | 278.00 | 268.00 | 274.00 | 248.14 | 1,501,000 |
| 2024-10-09 | 276.00 | 278.00 | 272.00 | 276.00 | 249.95 | 1,910,400 |
| 2024-10-08 | 280.00 | 280.00 | 272.00 | 276.00 | 249.95 | 1,802,700 |
| 2024-10-07 | 278.00 | 280.00 | 274.00 | 278.00 | 251.76 | 2,717,600 |
| 2024-10-04 | 282.00 | 282.00 | 274.00 | 278.00 | 251.76 | 3,913,200 |
| 2024-10-03 | 290.00 | 292.00 | 280.00 | 280.00 | 253.58 | 6,067,300 |
| 2024-10-02 | 274.00 | 294.00 | 268.00 | 286.00 | 259.01 | 19,556,600 |
| 2024-10-01 | 278.00 | 278.00 | 272.00 | 272.00 | 246.33 | 3,864,200 |
| 2024-09-30 | 274.00 | 280.00 | 270.00 | 272.00 | 246.33 | 4,069,100 |
| 2024-09-27 | 280.00 | 284.00 | 274.00 | 274.00 | 248.14 | 3,002,100 |
| 2024-09-26 | 282.00 | 286.00 | 276.00 | 278.00 | 251.76 | 3,426,300 |
| 2024-09-25 | 290.00 | 292.00 | 282.00 | 282.00 | 255.39 | 5,983,800 |
| 2024-09-24 | 272.00 | 290.00 | 268.00 | 288.00 | 260.82 | 43,736,200 |
| 2024-09-23 | 272.00 | 274.00 | 270.00 | 270.00 | 244.52 | 8,029,500 |
| 2024-09-20 | 270.00 | 280.00 | 266.00 | 272.00 | 246.33 | 5,964,100 |
| 2024-09-19 | 274.00 | 274.00 | 268.00 | 270.00 | 244.52 | 1,522,300 |
| 2024-09-18 | 272.00 | 278.00 | 264.00 | 274.00 | 248.14 | 6,617,300 |
| 2024-09-17 | 278.00 | 280.00 | 270.00 | 270.00 | 244.52 | 4,725,100 |
| 2024-09-13 | 282.00 | 286.00 | 278.00 | 278.00 | 251.76 | 2,605,200 |
| 2024-09-12 | 282.00 | 284.00 | 278.00 | 282.00 | 255.39 | 2,345,300 |
| 2024-09-11 | 284.00 | 286.00 | 280.00 | 282.00 | 255.39 | 1,776,200 |
| 2024-09-10 | 274.00 | 284.00 | 274.00 | 284.00 | 257.20 | 4,237,600 |
| 2024-09-09 | 284.00 | 288.00 | 250.00 | 274.00 | 248.14 | 13,537,000 |
| 2024-09-06 | 286.00 | 290.00 | 284.00 | 284.00 | 257.20 | 2,199,200 |
| 2024-09-05 | 292.00 | 294.00 | 286.00 | 286.00 | 259.01 | 6,428,500 |
| 2024-09-04 | 294.00 | 304.00 | 290.00 | 292.00 | 264.44 | 12,527,300 |
| 2024-09-03 | 294.00 | 296.00 | 288.00 | 296.00 | 268.07 | 7,151,300 |
| 2024-09-02 | 282.00 | 300.00 | 278.00 | 296.00 | 268.07 | 24,190,500 |
| 2024-08-30 | 290.00 | 292.00 | 282.00 | 282.00 | 255.39 | 8,221,200 |
| 2024-08-29 | 276.00 | 298.00 | 270.00 | 290.00 | 262.63 | 41,612,500 |
| 2024-08-28 | 278.00 | 286.00 | 270.00 | 274.00 | 248.14 | 14,167,100 |
| 2024-08-27 | 266.00 | 282.00 | 266.00 | 280.00 | 253.58 | 21,005,900 |
| 2024-08-26 | 268.00 | 270.00 | 262.00 | 266.00 | 240.90 | 2,479,100 |
| 2024-08-23 | 266.00 | 270.00 | 264.00 | 268.00 | 242.71 | 2,953,000 |
| 2024-08-22 | 262.00 | 270.00 | 262.00 | 266.00 | 240.90 | 2,500,900 |
| 2024-08-21 | 272.00 | 274.00 | 268.00 | 268.00 | 242.71 | 3,128,000 |
| 2024-08-20 | 272.00 | 284.00 | 258.00 | 270.00 | 244.52 | 14,671,300 |
| 2024-08-19 | 272.00 | 278.00 | 260.00 | 270.00 | 244.52 | 41,286,800 |
| 2024-08-16 | 276.00 | 284.00 | 272.00 | 272.00 | 241.80 | 7,095,500 |
| 2024-08-15 | 284.00 | 284.00 | 274.00 | 278.00 | 247.14 | 4,172,800 |
| 2024-08-14 | 282.00 | 286.00 | 278.00 | 282.00 | 250.69 | 7,372,600 |
| 2024-08-13 | 294.00 | 294.00 | 278.00 | 282.00 | 250.69 | 16,766,300 |
| 2024-08-12 | 270.00 | 294.00 | 268.00 | 292.00 | 259.58 | 30,280,400 |
| 2024-08-09 | 264.00 | 274.00 | 264.00 | 270.00 | 240.02 | 10,262,000 |
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.