Efek Terdaftar

PAM MINERAL Tbk, PT

Security name
PAM MINERAL Tbk
Issuer
PAM MINERAL Tbk, PT
ISIN Code
ID1000161409
Short Code
NICL
Type
Saham Biasa
Listing Date
09 Juli 2021
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
2,000,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
METAL AND MINERAL MINING
Number of Securities
9,662,502,100 (Total)
As of 21 Jan 2022
20.70% Scripless = 2,000,002,100.000
Local Percentage
20.62%
Foreign Percentage
0.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Jul 2021 0 135 135 135 2,362 31,887,000 13
12 Jul 2021 0 182 182 182 697 12,685,400 9
13 Jul 2021 0 244 244 244 5,217 127,294,800 44
14 Jul 2021 0 304 284 304 4,900,757 146,563,490,800 18,573
15 Jul 2021 0 342 298 318 5,146,485 165,547,285,400 31,721
16 Jul 2021 0 338 296 296 6,656,377 211,868,418,400 22,590
19 Jul 2021 0 294 276 276 1,125,743 31,467,429,200 6,495
21 Jul 2021 0 274 258 258 838,017 22,207,635,200 3,494
22 Jul 2021 0 258 240 240 122,694 2,954,547,400 991
23 Jul 2021 0 238 224 224 69,218 1,552,071,000 1,039
26 Jul 2021 0 256 210 224 2,231,790 50,454,544,000 18,509
27 Jul 2021 0 236 210 210 13,292,116 281,341,811,800 32,330
28 Jul 2021 0 210 196 196 3,353,392 66,108,844,300 9,639
29 Jul 2021 0 220 183 197 8,620,751 170,988,824,700 36,800
30 Jul 2021 0 210 184 184 12,618,918 238,751,028,500 34,610
02 Aug 2021 0 185 172 172 7,161,612 124,213,689,900 17,219
03 Aug 2021 0 180 160 160 2,059,218 32,960,903,400 3,379
04 Aug 2021 0 187 149 176 24,622,227 426,941,949,300 45,649
05 Aug 2021 0 184 164 164 9,665,896 167,615,123,400 21,140
06 Aug 2021 0 163 153 153 8,575,625 132,744,970,100 17,524
09 Aug 2021 0 162 143 158 11,572,671 177,284,700,300 22,117
10 Aug 2021 0 160 147 147 4,835,487 71,538,653,000 9,931
12 Aug 2021 0 147 137 137 3,728,978 51,334,687,400 8,881
13 Aug 2021 0 135 128 128 2,163,693 27,764,601,900 3,676
16 Aug 2021 0 171 120 165 16,320,644 255,347,333,500 51,976
18 Aug 2021 0 172 154 154 3,863,956 59,836,742,400 10,230
19 Aug 2021 0 147 144 144 3,031,556 43,748,568,900 4,025
20 Aug 2021 0 147 134 140 6,716,322 93,300,795,900 24,486
23 Aug 2021 0 150 139 144 4,142,709 59,828,090,500 17,301
24 Aug 2021 0 163 143 152 13,564,379 207,481,216,800 58,304
25 Aug 2021 0 170 142 142 17,281,945 266,709,806,500 55,601
26 Aug 2021 0 143 133 133 11,288,510 151,669,392,600 27,054
27 Aug 2021 0 133 124 124 11,739,748 146,671,910,800 30,170
30 Aug 2021 0 134 116 129 8,989,011 113,700,321,000 31,488
31 Aug 2021 0 132 120 120 13,762,005 167,263,864,200 33,704
01 Sep 2021 0 127 114 125 7,319,163 89,038,902,100 23,376
02 Sep 2021 0 125 117 117 12,877,460 151,815,417,200 25,738
03 Sep 2021 0 118 109 109 8,447,569 92,999,649,400 17,636
06 Sep 2021 0 114 102 102 2,369,846 24,284,627,800 8,934
07 Sep 2021 0 104 95 96 5,417,753 53,016,815,200 21,682
08 Sep 2021 0 102 95 97 2,387,898 23,446,974,400 10,942
09 Sep 2021 0 99 91 92 2,443,069 22,704,994,700 9,731
10 Sep 2021 0 94 86 87 2,232,291 19,691,860,600 10,541
13 Sep 2021 0 92 84 87 1,906,597 16,692,754,400 9,721
14 Sep 2021 0 95 87 90 1,918,012 17,445,168,000 9,337
15 Sep 2021 0 94 90 92 947,405 8,675,348,900 4,830
16 Sep 2021 0 94 88 90 671,780 6,081,106,100 4,289
17 Sep 2021 0 91 87 89 633,552 5,624,605,800 3,529
20 Sep 2021 0 92 87 89 423,367 3,758,763,500 3,277
21 Sep 2021 0 91 87 89 656,208 5,845,219,100 3,567
22 Sep 2021 0 92 88 89 571,263 5,124,015,700 3,603
23 Sep 2021 0 91 87 88 531,522 4,691,172,500 2,796
24 Sep 2021 0 89 86 87 382,810 3,332,605,300 2,568
27 Sep 2021 0 88 81 83 1,083,695 8,998,669,700 5,291
28 Sep 2021 0 84 78 78 1,009,361 7,956,537,200 7,328
29 Sep 2021 0 79 73 74 850,557 6,308,553,300 11,560
30 Sep 2021 0 84 73 82 2,808,873 22,635,222,900 13,703
01 Oct 2021 0 83 78 78 711,830 5,664,046,800 4,518
04 Oct 2021 0 80 75 77 419,927 3,283,368,900 2,711
05 Oct 2021 0 83 75 79 647,467 5,157,827,300 3,571
06 Oct 2021 0 80 76 76 443,154 3,401,412,200 2,728
07 Oct 2021 0 79 71 76 388,834 2,938,109,200 1,951
08 Oct 2021 0 79 73 76 465,651 3,535,826,600 2,542
11 Oct 2021 0 79 76 78 454,561 3,515,363,300 2,803
12 Oct 2021 0 79 75 76 343,050 2,618,671,800 2,054
13 Oct 2021 0 77 72 74 347,564 2,583,041,800 1,958
14 Oct 2021 0 75 72 73 262,984 1,924,235,000 1,693
15 Oct 2021 0 76 69 74 258,155 1,916,866,100 1,458
18 Oct 2021 0 78 74 76 355,144 2,715,235,300 2,214
19 Oct 2021 0 80 75 76 214,185 1,628,360,000 1,426
21 Oct 2021 0 79 74 75 442,374 3,354,223,400 1,841
22 Oct 2021 0 76 71 74 193,531 1,432,775,900 1,347
25 Oct 2021 0 75 72 74 142,609 1,051,396,700 1,020
26 Oct 2021 0 75 72 73 223,268 1,637,047,200 1,365
27 Oct 2021 0 74 69 72 279,517 2,021,517,800 1,736
28 Oct 2021 0 73 68 71 229,198 1,627,290,800 1,386
29 Oct 2021 0 73 70 71 330,856 2,352,356,800 2,375
01 Nov 2021 0 75 71 72 506,475 3,681,090,100 2,164
02 Nov 2021 0 74 71 71 180,681 1,293,712,500 1,156
03 Nov 2021 0 72 70 71 117,777 836,410,900 914
04 Nov 2021 0 72 70 71 197,165 1,393,963,600 1,264
05 Nov 2021 0 86 71 81 5,068,593 41,225,518,100 23,260
08 Nov 2021 0 84 76 76 1,301,412 10,347,011,000 7,553
09 Nov 2021 0 82 76 80 1,097,143 8,704,741,500 5,448
10 Nov 2021 0 83 79 79 636,747 5,118,042,700 4,102
11 Nov 2021 0 81 78 79 404,863 3,202,018,300 2,244
12 Nov 2021 0 80 77 78 357,213 2,784,640,000 1,727
15 Nov 2021 0 80 76 77 208,698 1,605,035,400 1,681
16 Nov 2021 0 80 75 76 581,466 4,478,640,600 2,424
17 Nov 2021 0 79 74 75 411,229 3,108,473,000 1,978
18 Nov 2021 0 80 74 77 452,076 3,491,491,100 2,238
19 Nov 2021 0 80 76 76 319,065 2,462,927,200 1,578
22 Nov 2021 0 79 76 77 268,060 2,068,487,800 1,556
23 Nov 2021 0 78 75 76 142,068 1,080,027,100 1,164
24 Nov 2021 0 77 74 74 189,435 1,417,820,300 1,394
25 Nov 2021 0 76 74 74 141,232 1,057,220,800 1,044
26 Nov 2021 0 76 73 73 204,867 1,517,763,200 1,329
29 Nov 2021 0 75 70 73 194,383 1,401,400,900 1,358
30 Nov 2021 0 75 71 72 208,711 1,519,416,700 1,564
01 Dec 2021 0 73 70 71 153,189 1,091,949,900 1,029
02 Dec 2021 0 72 70 71 198,397 1,403,625,300 982
03 Dec 2021 0 72 70 71 125,098 883,675,600 930
06 Dec 2021 0 72 70 71 136,547 962,407,200 1,004
07 Dec 2021 0 74 70 71 203,619 1,446,723,700 2,115
08 Dec 2021 0 72 70 70 100,536 711,846,700 750
09 Dec 2021 0 76 70 73 322,023 2,342,719,300 1,621
10 Dec 2021 0 75 71 72 105,420 761,363,900 857
13 Dec 2021 0 76 71 71 406,444 2,949,822,700 2,520
14 Dec 2021 0 73 71 71 148,234 1,060,033,900 923
15 Dec 2021 0 72 70 70 91,691 649,611,900 723
16 Dec 2021 0 72 70 70 82,114 581,787,800 518
17 Dec 2021 0 72 70 70 140,089 986,677,700 843
20 Dec 2021 0 74 69 71 572,091 4,102,250,500 2,980
21 Dec 2021 0 73 70 71 126,042 891,737,900 745
22 Dec 2021 0 71 70 70 175,833 1,233,884,600 863
23 Dec 2021 0 72 69 70 124,715 874,331,800 741
24 Dec 2021 0 71 68 70 418,593 2,898,979,000 1,694
27 Dec 2021 0 72 69 72 354,168 2,516,911,300 1,684
28 Dec 2021 0 74 71 71 256,813 1,858,710,800 1,676
29 Dec 2021 0 72 70 70 88,305 625,784,700 521
30 Dec 2021 0 73 69 69 264,253 1,861,321,500 1,119
03 Jan 2022 0 75 69 73 651,334 4,720,070,300 3,980
04 Jan 2022 0 74 72 73 167,716 1,220,022,400 847
05 Jan 2022 0 74 72 73 179,481 1,304,555,300 672
10 Jan 2022 0 72 70 70 116,152 818,377,600 737
13 Jan 2022 0 70 65 66 420,432 2,799,385,900 2,005
14 Jan 2022 0 67 63 65 299,257 1,945,020,000 1,054
17 Jan 2022 0 66 64 64 239,710 1,547,627,500 948
18 Jan 2022 0 69 64 65 586,493 3,869,899,000 9,855
19 Jan 2022 0 66 64 65 100,172 651,230,100 578
20 Jan 2022 0 68 64 68 237,916 1,575,889,600 1,168
21 Jan 2022 0 72 67 67 228,972 1,582,657,800 1,298

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 Aug 2021 14 Sep 2021 Active