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
July 09, 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
10,635,644,907 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 354 342 348 455,840 15,796,309,400 2,977
04 Apr 2023 0 354 342 344 150,332 5,204,082,600 2,665
05 Apr 2023 0 348 340 340 143,103 4,914,970,800 2,190
06 Apr 2023 0 356 336 336 331,349 11,403,149,000 4,556
10 Apr 2023 0 336 314 314 467,352 14,875,967,000 5,237
11 Apr 2023 0 324 302 306 296,642 9,233,071,400 4,296
12 Apr 2023 0 322 302 306 379,740 11,788,475,000 4,741
14 Apr 2023 0 302 280 288 343,681 9,986,552,000 4,186
17 Apr 2023 0 310 288 300 529,556 15,876,716,000 6,557
18 Apr 2023 0 302 280 280 386,622 11,026,960,000 5,055
26 Apr 2023 0 286 270 278 179,249 4,966,129,200 2,709
27 Apr 2023 0 296 278 290 265,995 7,695,860,600 4,080
28 Apr 2023 0 294 288 288 122,183 3,540,161,400 1,878
02 May 2023 0 314 288 306 604,501 18,371,606,200 7,831
02 May 2023 0 314 288 306 604,501 18,371,606,200 7,831
02 May 2023 0 314 288 306 604,501 18,371,606,200 7,831
02 May 2023 0 314 288 306 604,501 18,371,606,200 7,831
03 May 2023 0 314 302 306 291,749 8,961,611,800 4,075
04 May 2023 0 312 300 304 228,834 6,978,562,000 3,130
05 May 2023 0 306 284 284 288,987 8,359,742,000 4,094
08 May 2023 0 288 272 278 123,615 3,457,218,800 2,314
09 May 2023 0 284 276 280 94,976 2,662,231,200 1,671
10 May 2023 0 284 274 278 130,604 3,629,245,000 1,947
11 May 2023 0 280 260 260 192,190 5,078,559,000 2,177
12 May 2023 0 260 242 242 196,347 4,786,324,200 2,402
15 May 2023 0 254 230 236 203,922 4,902,275,600 3,020
16 May 2023 0 264 230 232 364,760 9,055,600,800 6,099
17 May 2023 0 242 230 234 119,457 2,809,336,800 1,917
19 May 2023 0 236 218 222 197,115 4,363,903,800 2,891
22 May 2023 0 226 214 224 100,402 2,215,038,600 1,579
23 May 2023 0 244 222 234 322,241 7,497,821,600 4,531
24 May 2023 0 292 234 292 1,191,927 32,196,039,400 11,523
25 May 2023 0 324 282 296 1,327,807 40,305,545,200 17,056
26 May 2023 0 312 282 288 534,759 15,797,116,000 6,960
29 May 2023 0 312 290 300 500,425 15,175,420,000 4,663
30 May 2023 0 310 296 304 420,056 12,767,771,800 6,632
31 May 2023 0 308 294 302 397,426 12,000,969,600 3,247
05 Jun 2023 0 304 264 286 543,857 15,409,532,800 4,923
06 Jun 2023 0 302 268 298 299,126 8,882,825,200 2,603
07 Jun 2023 0 308 296 300 228,510 6,908,053,600 2,011
08 Jun 2023 0 312 296 308 527,320 16,081,520,800 2,322
09 Jun 2023 0 310 300 300 215,193 6,533,800,000 2,537
12 Jun 2023 0 304 294 298 112,171 3,364,734,800 1,998
13 Jun 2023 0 308 296 298 576,008 17,396,376,800 2,363
14 Jun 2023 0 302 294 300 131,159 3,924,501,200 1,463
15 Jun 2023 0 302 296 300 103,574 3,093,257,800 753
16 Jun 2023 0 300 296 298 35,643 1,062,847,800 911
19 Jun 2023 0 298 294 296 44,321 1,311,591,000 868
20 Jun 2023 0 306 294 302 618,153 18,702,418,000 5,444
21 Jun 2023 0 304 294 296 112,232 3,340,585,400 1,387
22 Jun 2023 0 300 294 296 52,459 1,557,325,400 741
23 Jun 2023 0 312 292 294 72,344 2,131,487,200 888
26 Jun 2023 0 302 294 298 118,524 3,534,737,400 926
05 Jul 2023 0 316 286 286 1,252,125 37,690,955,800 46,027
07 Jul 2023 0 292 278 284 132,662 3,781,330,800 2,051
13 Jul 2023 0 282 272 272 505,174 13,993,212,400 6,708
14 Jul 2023 0 278 242 260 298,782 7,798,078,000 3,603
20 Jul 2023 0 270 264 266 251,878 6,698,465,400 897
21 Jul 2023 0 282 256 262 914,102 24,904,841,000 10,422
25 Jul 2023 0 262 256 258 71,444 1,850,278,600 1,114
27 Jul 2023 0 258 238 242 585,467 14,280,801,000 12,129
28 Jul 2023 0 250 234 236 112,513 2,678,775,800 1,578
31 Jul 2023 0 240 234 236 73,891 1,747,123,000 758
01 Aug 2023 0 238 226 228 136,183 3,118,587,800 1,490
02 Aug 2023 0 234 226 232 75,771 1,742,000,800 1,067
03 Aug 2023 0 248 228 248 149,480 3,553,386,200 2,127
04 Aug 2023 0 250 228 230 168,388 3,981,400,600 2,921
09 Aug 2023 0 232 226 226 280,346 6,434,642,600 2,901
11 Aug 2023 0 228 220 226 81,355 1,815,255,800 1,245
22 Aug 2023 0 218 208 214 107,451 2,290,659,200 1,168
23 Aug 2023 0 216 210 212 41,082 873,731,600 709
24 Aug 2023 0 214 204 208 170,566 3,547,585,400 830
25 Aug 2023 0 210 202 204 58,872 1,202,209,400 650
29 Aug 2023 0 204 200 204 79,415 1,602,208,800 741
30 Aug 2023 0 214 202 204 100,968 2,094,326,200 1,261
31 Aug 2023 0 212 204 206 131,475 2,733,162,200 879
01 Sep 2023 0 208 200 208 175,677 3,556,933,400 725
04 Sep 2023 0 212 206 208 43,053 899,706,800 762
05 Sep 2023 0 210 206 210 40,409 841,804,400 471
06 Sep 2023 0 218 202 206 182,551 3,848,373,200 1,861
07 Sep 2023 0 210 204 204 33,234 684,155,200 471
08 Sep 2023 0 206 202 202 41,021 831,904,400 620
11 Sep 2023 0 206 200 206 88,401 1,782,171,000 987
12 Sep 2023 0 208 202 202 49,587 1,010,702,000 412
13 Sep 2023 0 206 199 202 73,495 1,471,580,400 761
14 Sep 2023 0 202 199 202 58,113 1,163,883,900 485
15 Sep 2023 0 222 202 208 490,713 10,367,613,000 4,128
18 Sep 2023 0 210 200 200 157,133 3,186,803,400 1,596
19 Sep 2023 0 206 200 202 103,409 2,098,490,800 864
20 Sep 2023 0 208 202 204 77,610 1,594,891,800 574
21 Sep 2023 0 208 202 202 55,967 1,138,606,000 738
22 Sep 2023 0 204 200 200 60,201 1,209,725,400 563
25 Sep 2023 0 202 174 184 392,746 7,241,938,100 4,206
26 Sep 2023 0 187 177 177 175,539 3,179,161,200 1,679
27 Sep 2023 0 179 173 174 64,812 1,134,940,600 957
29 Sep 2023 0 181 170 175 74,362 1,312,912,400 1,108
02 Oct 2023 0 178 167 168 127,191 2,174,906,600 1,559
04 Oct 2023 0 160 150 154 149,476 2,282,718,300 1,215
05 Oct 2023 0 164 145 161 84,336 1,346,957,600 1,130
06 Oct 2023 0 163 152 158 34,539 548,989,400 572
09 Oct 2023 0 162 156 158 42,411 673,248,400 660
10 Oct 2023 0 163 150 159 42,253 679,420,200 552
11 Oct 2023 0 200 151 177 1,280,704 24,011,798,200 14,316
12 Oct 2023 0 179 163 164 216,027 3,660,498,300 3,174
13 Oct 2023 0 182 164 168 287,756 4,967,256,400 3,681
16 Oct 2023 0 173 163 165 113,794 1,901,194,200 1,775
17 Oct 2023 0 168 162 164 73,886 1,213,375,500 798
18 Oct 2023 0 178 163 176 343,777 5,891,353,300 2,319
19 Oct 2023 0 236 177 236 2,979,774 64,466,357,500 21,043
20 Oct 2023 0 294 240 294 2,486,665 69,050,784,000 20,293
23 Oct 2023 0 348 300 326 2,452,592 79,834,176,800 27,635
25 Oct 2023 0 326 286 302 694,929 21,636,096,800 6,100
26 Oct 2023 0 320 276 296 498,372 14,734,994,200 7,633
27 Oct 2023 0 326 280 300 739,953 22,594,006,600 9,207
30 Oct 2023 0 304 264 266 491,991 13,715,760,400 6,821
31 Oct 2023 0 286 256 268 370,921 9,978,866,400 4,428
01 Nov 2023 0 272 244 246 289,998 7,298,963,800 2,787
02 Nov 2023 0 272 246 250 241,625 6,241,356,000 3,768
03 Nov 2023 0 260 242 244 148,855 3,713,415,000 1,970
06 Nov 2023 0 258 244 254 99,418 2,504,574,200 1,471
07 Nov 2023 0 264 248 250 230,518 5,929,339,200 2,800
09 Nov 2023 0 264 240 242 266,835 6,628,788,600 2,568
13 Nov 2023 0 234 216 228 137,044 3,068,702,200 1,958
14 Nov 2023 0 246 212 236 173,605 4,101,489,400 2,375
15 Nov 2023 0 244 218 234 95,000 2,244,780,800 1,525
16 Nov 2023 0 240 230 230 91,944 2,157,005,800 1,336
17 Nov 2023 0 238 222 226 129,363 2,969,074,000 1,577
20 Nov 2023 0 234 226 230 70,870 1,630,745,000 1,055
21 Nov 2023 0 284 230 268 1,676,507 43,669,919,800 18,342
22 Nov 2023 0 272 242 242 866,390 21,870,752,000 10,017
23 Nov 2023 0 240 224 230 283,146 6,542,267,000 3,172
24 Nov 2023 0 234 222 224 156,469 3,533,768,200 1,857
27 Nov 2023 0 242 226 238 335,940 7,975,161,600 3,842
28 Nov 2023 0 240 230 232 154,534 3,613,562,200 1,760
29 Nov 2023 0 240 230 230 134,284 3,145,610,400 1,774
30 Nov 2023 0 234 224 224 101,122 2,298,757,200 1,492
01 Dec 2023 0 230 220 226 106,707 2,393,093,000 1,533
05 Dec 2023 0 260 224 250 698,645 17,206,043,600 7,570
06 Dec 2023 0 266 242 250 576,548 14,717,894,600 6,441
07 Dec 2023 0 256 238 242 111,554 2,709,560,200 1,639
08 Dec 2023 0 254 232 232 225,533 5,427,925,600 2,578
11 Dec 2023 0 238 214 214 212,575 4,773,316,200 2,606
12 Dec 2023 0 226 210 218 131,433 2,861,099,600 1,539
13 Dec 2023 0 222 200 208 182,488 3,845,471,000 1,864
14 Dec 2023 0 216 208 208 59,783 1,260,033,600 931
15 Dec 2023 0 216 208 216 45,244 966,494,200 611
18 Dec 2023 0 220 210 212 63,766 1,375,319,200 961
19 Dec 2023 0 216 208 212 27,694 589,930,600 469
20 Dec 2023 0 224 210 220 59,736 1,297,095,800 817
21 Dec 2023 0 222 210 210 61,978 1,331,433,200 916
22 Dec 2023 0 216 210 210 29,585 628,443,400 423
27 Dec 2023 0 230 210 214 119,947 2,635,692,600 1,662
28 Dec 2023 0 220 212 216 45,671 982,527,800 699
29 Dec 2023 0 218 208 208 57,072 1,207,438,800 777
02 Jan 2024 0 216 200 212 38,797 824,946,800 463
03 Jan 2024 0 222 214 216 40,495 875,327,400 787
04 Jan 2024 0 246 214 230 1,953,881 45,806,668,400 35,461
08 Jan 2024 0 244 228 228 959,678 22,587,273,200 25,531
09 Jan 2024 0 230 214 216 154,530 3,382,060,400 1,940
11 Jan 2024 0 220 214 214 31,732 686,562,000 578
17 Jan 2024 0 216 212 214 33,158 707,429,800 417
18 Jan 2024 0 216 208 214 24,802 529,732,200 366
19 Jan 2024 0 218 200 212 43,184 924,464,800 508
23 Jan 2024 0 214 200 204 63,257 1,302,954,000 836
24 Jan 2024 0 218 200 202 26,635 539,189,400 569
25 Jan 2024 0 210 200 204 29,638 603,099,600 512
26 Jan 2024 0 206 200 200 33,839 682,004,800 474
29 Jan 2024 0 200 186 189 203,297 3,920,021,400 1,438
30 Jan 2024 0 189 176 181 59,527 1,083,049,600 1,026
31 Jan 2024 0 214 175 195 465,650 9,393,010,000 8,565
01 Feb 2024 0 204 191 192 70,136 1,367,968,200 1,624
02 Feb 2024 0 200 188 193 73,236 1,427,181,200 1,342
05 Feb 2024 0 208 190 200 87,894 1,749,733,200 1,295
06 Feb 2024 0 202 194 195 29,894 587,071,000 746
07 Feb 2024 0 198 193 194 15,022 291,991,500 340
12 Feb 2024 0 197 191 192 21,340 413,407,500 417
13 Feb 2024 0 197 181 187 96,080 1,819,312,500 1,380
15 Feb 2024 0 193 188 190 27,239 519,774,000 561
16 Feb 2024 0 193 176 186 53,318 982,497,800 865
19 Feb 2024 0 187 169 173 132,026 2,337,970,100 1,558
20 Feb 2024 0 176 165 170 104,815 1,773,919,800 1,258
21 Feb 2024 0 172 167 170 39,850 675,044,900 477
22 Feb 2024 0 195 170 189 655,236 11,921,016,200 3,161
23 Feb 2024 0 206 185 187 392,755 7,708,182,100 4,991
26 Feb 2024 0 188 178 180 90,161 1,635,609,700 1,254
27 Feb 2024 0 181 169 174 200,950 3,471,360,000 1,851
28 Feb 2024 0 178 167 170 243,926 4,152,839,100 1,635
29 Feb 2024 0 175 171 172 114,481 1,977,568,300 647
01 Mar 2024 0 174 167 168 95,541 1,615,294,200 839
04 Mar 2024 0 172 168 169 35,522 603,009,200 459
05 Mar 2024 0 172 168 170 32,623 553,379,100 389
06 Mar 2024 0 171 170 170 22,272 379,361,300 262
07 Mar 2024 0 171 169 170 33,408 568,207,200 282
08 Mar 2024 0 177 170 172 91,554 1,582,148,300 936
13 Mar 2024 0 187 173 187 571,727 10,414,959,200 9,889
14 Mar 2024 0 192 178 179 326,794 6,058,427,500 3,893
15 Mar 2024 0 184 176 177 99,430 1,779,975,200 1,300
18 Mar 2024 0 180 166 169 191,549 3,267,925,400 1,851
19 Mar 2024 0 173 169 170 56,227 960,956,300 588
20 Mar 2024 0 172 166 170 30,702 521,588,500 399
21 Mar 2024 0 175 168 173 58,152 1,000,723,900 633
22 Mar 2024 0 175 169 170 43,098 736,056,900 495
25 Mar 2024 0 173 168 169 38,577 653,797,300 464
26 Mar 2024 0 171 167 169 58,986 995,193,700 611
27 Mar 2024 0 169 164 164 73,214 1,209,939,200 942

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 NICL : 4 IDR) 22 Nov 2023 24 Nov 2023 01 Dec 2023 Active
Proxy Voting   - 21 Aug 2023 13 Sep 2023 Active
Cash Dividend (1 NICL : 3 IDR) 11 May 2023 15 May 2023 31 May 2023 Active
Proxy Voting   - 10 Apr 2023 03 May 2023 Active
Proxy Voting   - 13 Jun 2022 06 Jul 2022 Active
Proxy Voting   - 20 Aug 2021 14 Sep 2021 Active