PT PAM Mineral Tbk NICL

IDX · Indonesia · Non-Energy Minerals

IDR 352.00-14.00 (-3.83%)

Market closed· Oct 1, 2026, 9:04 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 352.00	-3.83%	IDR 366.00	IDR 372.00	IDR 350.00	16.71M
2026-09-30	IDR 366.00	-1.08%	IDR 372.00	IDR 384.00	IDR 366.00	30.09M
2026-09-29	IDR 370.00	-7.50%	IDR 400.00	IDR 400.00	IDR 360.00	31.59M
2026-09-28	IDR 400.00	-3.85%	IDR 414.00	IDR 420.00	IDR 398.00	23.72M
2026-09-25	IDR 416.00	-4.15%	IDR 434.00	IDR 446.00	IDR 412.00	38.87M
2026-09-24	IDR 434.00	-1.81%	IDR 442.00	IDR 446.00	IDR 430.00	22.84M
2026-09-23	IDR 442.00	+2.79%	IDR 430.00	IDR 444.00	IDR 428.00	46.04M
2026-09-22	IDR 430.00	-4.02%	IDR 448.00	IDR 452.00	IDR 428.00	20.79M
2026-09-21	IDR 448.00	-0.88%	IDR 452.00	IDR 458.00	IDR 440.00	26.58M
2026-09-18	IDR 452.00	-0.88%	IDR 458.00	IDR 460.00	IDR 444.00	24.41M
2026-09-17	IDR 456.00	+0.44%	IDR 454.00	IDR 466.00	IDR 448.00	45.33M
2026-09-16	IDR 454.00	-0.87%	IDR 458.00	IDR 472.00	IDR 452.00	49.22M
2026-09-15	IDR 458.00	-2.55%	IDR 466.00	IDR 468.00	IDR 456.00	38.77M
2026-09-14	IDR 470.00	+0.43%	IDR 466.00	IDR 470.00	IDR 452.00	42.43M
2026-09-11	IDR 468.00	-4.10%	IDR 484.00	IDR 484.00	IDR 460.00	46.38M
2026-09-10	IDR 488.00	-1.61%	IDR 500.00	IDR 505.00	IDR 484.00	57.11M
2026-09-09	IDR 496.00	+2.06%	IDR 486.00	IDR 505.00	IDR 484.00	57.66M
2026-09-08	IDR 486.00	+0.83%	IDR 482.00	IDR 494.00	IDR 482.00	57.49M
2026-09-07	IDR 482.00	-2.43%	IDR 494.00	IDR 500.00	IDR 480.00	54.42M
2026-09-04	IDR 494.00	-2.18%	IDR 505.00	IDR 510.00	IDR 490.00	50.98M
2026-09-03	IDR 505.00	-0.98%	IDR 510.00	IDR 520.00	IDR 500.00	55.67M
2026-09-02	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 500.00	53.58M
2026-09-01	IDR 515.00	-0.96%	IDR 525.00	IDR 535.00	IDR 510.00	53.82M
2026-08-31	IDR 520.00	+1.96%	IDR 510.00	IDR 525.00	IDR 490.00	55.37M
2026-08-28	IDR 510.00	+0.99%	IDR 510.00	IDR 530.00	IDR 500.00	58.24M
2026-08-27	IDR 505.00	+6.09%	IDR 476.00	IDR 510.00	IDR 476.00	63.54M
2026-08-26	IDR 476.00	-2.06%	IDR 488.00	IDR 510.00	IDR 474.00	63.64M
2026-08-24	IDR 486.00	+0.41%	IDR 486.00	IDR 494.00	IDR 478.00	28.89M
2026-08-21	IDR 484.00	+1.68%	IDR 476.00	IDR 490.00	IDR 474.00	49.42M
2026-08-20	IDR 476.00	+3.03%	IDR 464.00	IDR 482.00	IDR 462.00	27.47M
2026-08-19	IDR 462.00	-1.70%	IDR 472.00	IDR 474.00	IDR 462.00	17.99M
2026-08-18	IDR 470.00	+0.86%	IDR 468.00	IDR 474.00	IDR 462.00	16.90M
2026-08-14	IDR 466.00	+1.30%	IDR 462.00	IDR 474.00	IDR 448.00	24.46M
2026-08-13	IDR 460.00	-0.86%	IDR 466.00	IDR 470.00	IDR 456.00	12.67M
2026-08-12	IDR 464.00	+0.87%	IDR 460.00	IDR 474.00	IDR 454.00	19.28M
2026-08-11	IDR 460.00	-2.95%	IDR 474.00	IDR 476.00	IDR 460.00	15.31M
2026-08-10	IDR 474.00	-0.84%	IDR 480.00	IDR 488.00	IDR 474.00	17.28M
2026-08-07	IDR 478.00	+0.42%	IDR 474.00	IDR 482.00	IDR 470.00	17.79M
2026-08-06	IDR 476.00	0.00%	IDR 478.00	IDR 486.00	IDR 468.00	22.23M
2026-08-05	IDR 476.00	+1.28%	IDR 470.00	IDR 482.00	IDR 468.00	18.88M
2026-08-04	IDR 470.00	+2.17%	IDR 458.00	IDR 478.00	IDR 440.00	36.93M
2026-08-03	IDR 460.00	-3.36%	IDR 476.00	IDR 478.00	IDR 458.00	14.66M
2026-07-31	IDR 476.00	-2.46%	IDR 484.00	IDR 490.00	IDR 460.00	20.36M
2026-07-30	IDR 488.00	+3.39%	IDR 474.00	IDR 488.00	IDR 474.00	27.12M
2026-07-29	IDR 472.00	-3.67%	IDR 490.00	IDR 494.00	IDR 468.00	12.30M
2026-07-28	IDR 490.00	-1.21%	IDR 496.00	IDR 496.00	IDR 484.00	16.65M
2026-07-27	IDR 496.00	-0.40%	IDR 498.00	IDR 505.00	IDR 482.00	17.88M
2026-07-24	IDR 498.00	-5.14%	IDR 525.00	IDR 525.00	IDR 486.00	22.97M
2026-07-23	IDR 525.00	+1.94%	IDR 520.00	IDR 555.00	IDR 515.00	43.92M
2026-07-22	IDR 515.00	-1.90%	IDR 530.00	IDR 540.00	IDR 505.00	18.29M
2026-07-21	IDR 525.00	+3.96%	IDR 505.00	IDR 525.00	IDR 500.00	25.35M
2026-07-20	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 498.00	19.16M
2026-07-17	IDR 505.00	-1.94%	IDR 520.00	IDR 520.00	IDR 496.00	17.73M
2026-07-16	IDR 515.00	+0.98%	IDR 510.00	IDR 525.00	IDR 490.00	23.34M
2026-07-15	IDR 510.00	0.00%	IDR 515.00	IDR 520.00	IDR 505.00	11.97M
2026-07-14	IDR 510.00	+2.82%	IDR 496.00	IDR 525.00	IDR 494.00	20.18M
2026-07-13	IDR 496.00	0.00%	IDR 498.00	IDR 498.00	IDR 486.00	13.61M
2026-07-10	IDR 496.00	+0.40%	IDR 494.00	IDR 505.00	IDR 488.00	13.93M
2026-07-09	IDR 494.00	+0.82%	IDR 488.00	IDR 496.00	IDR 476.00	17.65M
2026-07-08	IDR 490.00	-3.92%	IDR 510.00	IDR 510.00	IDR 482.00	11.86M
2026-07-07	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 486.00	14.12M
2026-07-06	IDR 505.00	+1.00%	IDR 500.00	IDR 515.00	IDR 494.00	16.38M
2026-07-03	IDR 500.00	+2.46%	IDR 490.00	IDR 510.00	IDR 490.00	17.65M
2026-07-02	IDR 488.00	+0.41%	IDR 488.00	IDR 496.00	IDR 472.00	23.37M
2026-07-01	IDR 486.00	+2.97%	IDR 472.00	IDR 492.00	IDR 470.00	21.68M
2026-06-30	IDR 472.00	-5.60%	IDR 500.00	IDR 500.00	IDR 464.00	2.85M
2026-06-29	IDR 500.00	-2.91%	IDR 515.00	IDR 520.00	IDR 488.00	11.44M
2026-06-26	IDR 515.00	-7.21%	IDR 560.00	IDR 560.00	IDR 492.00	11.45M
2026-06-25	IDR 555.00	+8.82%	IDR 510.00	IDR 555.00	IDR 500.00	23.45M
2026-06-24	IDR 510.00	-8.93%	IDR 555.00	IDR 560.00	IDR 510.00	9.45M
2026-06-23	IDR 560.00	-1.75%	IDR 575.00	IDR 575.00	IDR 535.00	20.89M
2026-06-22	IDR 570.00	-3.39%	IDR 590.00	IDR 595.00	IDR 550.00	22.70M
2026-06-19	IDR 590.00	+0.85%	IDR 590.00	IDR 600.00	IDR 570.00	22.06M
2026-06-18	IDR 585.00	-10.00%	IDR 650.00	IDR 650.00	IDR 565.00	39.64M
2026-06-17	IDR 650.00	+3.17%	IDR 630.00	IDR 650.00	IDR 605.00	22.01M
2026-06-15	IDR 630.00	+3.28%	IDR 615.00	IDR 665.00	IDR 600.00	36.29M
2026-06-12	IDR 610.00	+16.19%	IDR 525.00	IDR 630.00	IDR 525.00	26.42M
2026-06-11	IDR 525.00	-0.94%	IDR 535.00	IDR 540.00	IDR 498.00	6.24M
2026-06-10	IDR 530.00	+4.95%	IDR 505.00	IDR 555.00	IDR 480.00	11.18M
2026-06-09	IDR 505.00	+5.21%	IDR 492.00	IDR 505.00	IDR 454.00	19.86M
2026-06-08	IDR 480.00	+4.80%	IDR 452.00	IDR 492.00	IDR 408.00	4.26M
2026-06-05	IDR 458.00	-7.29%	IDR 498.00	IDR 515.00	IDR 444.00	2.42M
2026-06-04	IDR 494.00	-4.08%	IDR 520.00	IDR 520.00	IDR 464.00	4.04M
2026-06-03	IDR 515.00	-14.88%	IDR 630.00	IDR 630.00	IDR 515.00	7.18M
2026-06-02	IDR 605.00	+6.14%	IDR 570.00	IDR 615.00	IDR 560.00	3.83M
2026-05-29	IDR 570.00	+4.59%	IDR 550.00	IDR 590.00	IDR 550.00	12.59M
2026-05-28	IDR 545.00	0.00%	IDR 545.00	IDR 545.00	IDR 545.00	0
2026-05-27	IDR 545.00	0.00%	IDR 545.00	IDR 545.00	IDR 545.00	0
2026-05-26	IDR 545.00	-1.80%	IDR 555.00	IDR 580.00	IDR 530.00	12.12M
2026-05-25	IDR 555.00	-3.48%	IDR 580.00	IDR 595.00	IDR 545.00	6.35M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 352.00	-3.83%	IDR 366.00	IDR 372.00	IDR 350.00	16.71M
2026-09-30	IDR 366.00	-1.08%	IDR 372.00	IDR 384.00	IDR 366.00	30.09M
2026-09-29	IDR 370.00	-7.50%	IDR 400.00	IDR 400.00	IDR 360.00	31.59M
2026-09-28	IDR 400.00	-3.85%	IDR 414.00	IDR 420.00	IDR 398.00	23.72M
2026-09-25	IDR 416.00	-4.15%	IDR 434.00	IDR 446.00	IDR 412.00	38.87M
2026-09-24	IDR 434.00	-1.81%	IDR 442.00	IDR 446.00	IDR 430.00	22.84M
2026-09-23	IDR 442.00	+2.79%	IDR 430.00	IDR 444.00	IDR 428.00	46.04M
2026-09-22	IDR 430.00	-4.02%	IDR 448.00	IDR 452.00	IDR 428.00	20.79M
2026-09-21	IDR 448.00	-0.88%	IDR 452.00	IDR 458.00	IDR 440.00	26.58M
2026-09-18	IDR 452.00	-0.88%	IDR 458.00	IDR 460.00	IDR 444.00	24.41M
2026-09-17	IDR 456.00	+0.44%	IDR 454.00	IDR 466.00	IDR 448.00	45.33M
2026-09-16	IDR 454.00	-0.87%	IDR 458.00	IDR 472.00	IDR 452.00	49.22M
2026-09-15	IDR 458.00	-2.55%	IDR 466.00	IDR 468.00	IDR 456.00	38.77M
2026-09-14	IDR 470.00	+0.43%	IDR 466.00	IDR 470.00	IDR 452.00	42.43M
2026-09-11	IDR 468.00	-4.10%	IDR 484.00	IDR 484.00	IDR 460.00	46.38M
2026-09-10	IDR 488.00	-1.61%	IDR 500.00	IDR 505.00	IDR 484.00	57.11M
2026-09-09	IDR 496.00	+2.06%	IDR 486.00	IDR 505.00	IDR 484.00	57.66M
2026-09-08	IDR 486.00	+0.83%	IDR 482.00	IDR 494.00	IDR 482.00	57.49M
2026-09-07	IDR 482.00	-2.43%	IDR 494.00	IDR 500.00	IDR 480.00	54.42M
2026-09-04	IDR 494.00	-2.18%	IDR 505.00	IDR 510.00	IDR 490.00	50.98M
2026-09-03	IDR 505.00	-0.98%	IDR 510.00	IDR 520.00	IDR 500.00	55.67M
2026-09-02	IDR 510.00	-0.97%	IDR 515.00	IDR 515.00	IDR 500.00	53.58M
2026-09-01	IDR 515.00	-0.96%	IDR 525.00	IDR 535.00	IDR 510.00	53.82M
2026-08-31	IDR 520.00	+1.96%	IDR 510.00	IDR 525.00	IDR 490.00	55.37M
2026-08-28	IDR 510.00	+0.99%	IDR 510.00	IDR 530.00	IDR 500.00	58.24M
2026-08-27	IDR 505.00	+6.09%	IDR 476.00	IDR 510.00	IDR 476.00	63.54M
2026-08-26	IDR 476.00	-2.06%	IDR 488.00	IDR 510.00	IDR 474.00	63.64M
2026-08-24	IDR 486.00	+0.41%	IDR 486.00	IDR 494.00	IDR 478.00	28.89M
2026-08-21	IDR 484.00	+1.68%	IDR 476.00	IDR 490.00	IDR 474.00	49.42M
2026-08-20	IDR 476.00	+3.03%	IDR 464.00	IDR 482.00	IDR 462.00	27.47M
2026-08-19	IDR 462.00	-1.70%	IDR 472.00	IDR 474.00	IDR 462.00	17.99M
2026-08-18	IDR 470.00	+0.86%	IDR 468.00	IDR 474.00	IDR 462.00	16.90M
2026-08-14	IDR 466.00	+1.30%	IDR 462.00	IDR 474.00	IDR 448.00	24.46M
2026-08-13	IDR 460.00	-0.86%	IDR 466.00	IDR 470.00	IDR 456.00	12.67M
2026-08-12	IDR 464.00	+0.87%	IDR 460.00	IDR 474.00	IDR 454.00	19.28M
2026-08-11	IDR 460.00	-2.95%	IDR 474.00	IDR 476.00	IDR 460.00	15.31M
2026-08-10	IDR 474.00	-0.84%	IDR 480.00	IDR 488.00	IDR 474.00	17.28M
2026-08-07	IDR 478.00	+0.42%	IDR 474.00	IDR 482.00	IDR 470.00	17.79M
2026-08-06	IDR 476.00	0.00%	IDR 478.00	IDR 486.00	IDR 468.00	22.23M
2026-08-05	IDR 476.00	+1.28%	IDR 470.00	IDR 482.00	IDR 468.00	18.88M
2026-08-04	IDR 470.00	+2.17%	IDR 458.00	IDR 478.00	IDR 440.00	36.93M
2026-08-03	IDR 460.00	-3.36%	IDR 476.00	IDR 478.00	IDR 458.00	14.66M
2026-07-31	IDR 476.00	-2.46%	IDR 484.00	IDR 490.00	IDR 460.00	20.36M
2026-07-30	IDR 488.00	+3.39%	IDR 474.00	IDR 488.00	IDR 474.00	27.12M
2026-07-29	IDR 472.00	-3.67%	IDR 490.00	IDR 494.00	IDR 468.00	12.30M
2026-07-28	IDR 490.00	-1.21%	IDR 496.00	IDR 496.00	IDR 484.00	16.65M
2026-07-27	IDR 496.00	-0.40%	IDR 498.00	IDR 505.00	IDR 482.00	17.88M
2026-07-24	IDR 498.00	-5.14%	IDR 525.00	IDR 525.00	IDR 486.00	22.97M
2026-07-23	IDR 525.00	+1.94%	IDR 520.00	IDR 555.00	IDR 515.00	43.92M
2026-07-22	IDR 515.00	-1.90%	IDR 530.00	IDR 540.00	IDR 505.00	18.29M
2026-07-21	IDR 525.00	+3.96%	IDR 505.00	IDR 525.00	IDR 500.00	25.35M
2026-07-20	IDR 505.00	0.00%	IDR 505.00	IDR 515.00	IDR 498.00	19.16M
2026-07-17	IDR 505.00	-1.94%	IDR 520.00	IDR 520.00	IDR 496.00	17.73M
2026-07-16	IDR 515.00	+0.98%	IDR 510.00	IDR 525.00	IDR 490.00	23.34M
2026-07-15	IDR 510.00	0.00%	IDR 515.00	IDR 520.00	IDR 505.00	11.97M
2026-07-14	IDR 510.00	+2.82%	IDR 496.00	IDR 525.00	IDR 494.00	20.18M
2026-07-13	IDR 496.00	0.00%	IDR 498.00	IDR 498.00	IDR 486.00	13.61M
2026-07-10	IDR 496.00	+0.40%	IDR 494.00	IDR 505.00	IDR 488.00	13.93M
2026-07-09	IDR 494.00	+0.82%	IDR 488.00	IDR 496.00	IDR 476.00	17.65M
2026-07-08	IDR 490.00	-3.92%	IDR 510.00	IDR 510.00	IDR 482.00	11.86M
2026-07-07	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 486.00	14.12M
2026-07-06	IDR 505.00	+1.00%	IDR 500.00	IDR 515.00	IDR 494.00	16.38M
2026-07-03	IDR 500.00	+2.46%	IDR 490.00	IDR 510.00	IDR 490.00	17.65M
2026-07-02	IDR 488.00	+0.41%	IDR 488.00	IDR 496.00	IDR 472.00	23.37M
2026-07-01	IDR 486.00	+2.97%	IDR 472.00	IDR 492.00	IDR 470.00	21.68M
2026-06-30	IDR 472.00	-5.60%	IDR 500.00	IDR 500.00	IDR 464.00	2.85M
2026-06-29	IDR 500.00	-2.91%	IDR 515.00	IDR 520.00	IDR 488.00	11.44M
2026-06-26	IDR 515.00	-7.21%	IDR 560.00	IDR 560.00	IDR 492.00	11.45M
2026-06-25	IDR 555.00	+8.82%	IDR 510.00	IDR 555.00	IDR 500.00	23.45M
2026-06-24	IDR 510.00	-8.93%	IDR 555.00	IDR 560.00	IDR 510.00	9.45M
2026-06-23	IDR 560.00	-1.75%	IDR 575.00	IDR 575.00	IDR 535.00	20.89M
2026-06-22	IDR 570.00	-3.39%	IDR 590.00	IDR 595.00	IDR 550.00	22.70M
2026-06-19	IDR 590.00	+0.85%	IDR 590.00	IDR 600.00	IDR 570.00	22.06M
2026-06-18	IDR 585.00	-10.00%	IDR 650.00	IDR 650.00	IDR 565.00	39.64M
2026-06-17	IDR 650.00	+3.17%	IDR 630.00	IDR 650.00	IDR 605.00	22.01M
2026-06-15	IDR 630.00	+3.28%	IDR 615.00	IDR 665.00	IDR 600.00	36.29M
2026-06-12	IDR 610.00	+16.19%	IDR 525.00	IDR 630.00	IDR 525.00	26.42M
2026-06-11	IDR 525.00	-0.94%	IDR 535.00	IDR 540.00	IDR 498.00	6.24M
2026-06-10	IDR 530.00	+4.95%	IDR 505.00	IDR 555.00	IDR 480.00	11.18M
2026-06-09	IDR 505.00	+5.21%	IDR 492.00	IDR 505.00	IDR 454.00	19.86M
2026-06-08	IDR 480.00	+4.80%	IDR 452.00	IDR 492.00	IDR 408.00	4.26M
2026-06-05	IDR 458.00	-7.29%	IDR 498.00	IDR 515.00	IDR 444.00	2.42M
2026-06-04	IDR 494.00	-4.08%	IDR 520.00	IDR 520.00	IDR 464.00	4.04M
2026-06-03	IDR 515.00	-14.88%	IDR 630.00	IDR 630.00	IDR 515.00	7.18M
2026-06-02	IDR 605.00	+6.14%	IDR 570.00	IDR 615.00	IDR 560.00	3.83M
2026-05-29	IDR 570.00	+4.59%	IDR 550.00	IDR 590.00	IDR 550.00	12.59M
2026-05-28	IDR 545.00	0.00%	IDR 545.00	IDR 545.00	IDR 545.00	0
2026-05-27	IDR 545.00	0.00%	IDR 545.00	IDR 545.00	IDR 545.00	0
2026-05-26	IDR 545.00	-1.80%	IDR 555.00	IDR 580.00	IDR 530.00	12.12M
2026-05-25	IDR 555.00	-3.48%	IDR 580.00	IDR 595.00	IDR 545.00	6.35M