PAM Mineral Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 266.00 | 276.00 | 262.00 | 272.00 | 272.00 | 5,557,200 |
| 2026-10-22 | 264.00 | 280.00 | 252.00 | 268.00 | 268.00 | 7,979,100 |
| 2026-10-21 | 272.00 | 280.00 | 262.00 | 270.00 | 270.00 | 5,477,600 |
| 2026-10-20 | 240.00 | 272.00 | 240.00 | 270.00 | 270.00 | 11,360,000 |
| 2026-10-19 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1,388,900 |
| 2026-10-16 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 4,280,500 |
| 2026-10-15 | 356.00 | 356.00 | 316.00 | 324.00 | 324.00 | 33,530,300 |
| 2026-10-14 | 344.00 | 364.00 | 336.00 | 356.00 | 356.00 | 28,714,200 |
| 2026-10-13 | 340.00 | 350.00 | 328.00 | 344.00 | 344.00 | 17,188,300 |
| 2026-10-12 | 362.00 | 364.00 | 336.00 | 340.00 | 340.00 | 21,355,300 |
| 2026-10-09 | 356.00 | 364.00 | 350.00 | 362.00 | 362.00 | 15,300,100 |
| 2026-10-08 | 364.00 | 370.00 | 358.00 | 360.00 | 360.00 | 19,473,000 |
| 2026-10-07 | 376.00 | 380.00 | 362.00 | 364.00 | 364.00 | 18,082,800 |
| 2026-10-06 | 358.00 | 380.00 | 354.00 | 378.00 | 378.00 | 43,401,600 |
| 2026-10-05 | 358.00 | 366.00 | 346.00 | 358.00 | 358.00 | 21,001,200 |
| 2026-10-02 | 354.00 | 362.00 | 344.00 | 358.00 | 352.00 | 24,055,600 |
| 2026-10-01 | 366.00 | 372.00 | 350.00 | 352.00 | 346.10 | 16,705,500 |
| 2026-09-30 | 372.00 | 384.00 | 366.00 | 366.00 | 359.87 | 30,091,700 |
| 2026-09-29 | 400.00 | 400.00 | 360.00 | 370.00 | 363.80 | 31,585,300 |
| 2026-09-28 | 414.00 | 420.00 | 398.00 | 400.00 | 393.30 | 23,720,000 |
| 2026-09-25 | 434.00 | 446.00 | 412.00 | 416.00 | 409.03 | 38,870,000 |
| 2026-09-24 | 442.00 | 446.00 | 430.00 | 434.00 | 426.73 | 22,839,100 |
Page 1 of 1 · 22 trading days
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.