PT PAM Mineral Tbk(ID:NICL)
Rp218.00-8.00 (-3.54%)
ID:NICL
PT PAM Mineral Tbk historical prices
Rp218.00
At close:-8.00 (-3.54%)
PT PAM Mineral Tbk (NICL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 228.00 | 230.00 | 218.00 | 218.00 | 218.00 | -3.54% | 5,749,400 | 0.21 |
| Nov 10, 2026 | 230.00 | 236.00 | 224.00 | 226.00 | 226.00 | +4.63% | 10,426,200 | 0.38 |
| Nov 09, 2026 | 228.00 | 250.00 | 228.00 | 232.00 | 232.00 | +7.41% | 17,367,600 | 0.63 |
| Nov 06, 2026 | 216.00 | 220.00 | 208.00 | 216.00 | 216.00 | -2.70% | 3,734,900 | 0.13 |
| Nov 05, 2026 | 224.00 | 232.00 | 222.00 | 222.00 | 222.00 | +0.91% | 2,966,500 | 0.11 |
| Nov 04, 2026 | 212.00 | 222.00 | 202.00 | 220.00 | 220.00 | +2.80% | 5,914,400 | 0.21 |
| Nov 03, 2026 | 232.00 | 234.00 | 214.00 | 214.00 | 214.00 | -6.96% | 3,935,100 | 0.14 |
| Nov 02, 2026 | 230.00 | 238.00 | 220.00 | 230.00 | 230.00 | 0.00% | 5,468,000 | 0.19 |
| Oct 30, 2026 | 212.00 | 234.00 | 212.00 | 230.00 | 230.00 | +2.68% | 4,811,300 | 0.16 |
| Oct 29, 2026 | 232.00 | 240.00 | 220.00 | 224.00 | 224.00 | -3.45% | 12,180,400 | 0.42 |
| Oct 28, 2026 | 250.00 | 252.00 | 226.00 | 232.00 | 232.00 | -3.33% | 12,651,000 | 0.43 |
| Oct 27, 2026 | 258.00 | 268.00 | 240.00 | 240.00 | 240.00 | -6.98% | 18,680,900 | 0.63 |
| Oct 26, 2026 | 272.00 | 274.00 | 256.00 | 258.00 | 258.00 | -5.15% | 10,380,300 | 0.35 |
| Oct 23, 2026 | 266.00 | 276.00 | 262.00 | 272.00 | 272.00 | +1.49% | 5,557,200 | 0.19 |
| Oct 22, 2026 | 264.00 | 280.00 | 252.00 | 268.00 | 268.00 | -0.74% | 7,979,100 | 0.27 |
| Oct 21, 2026 | 272.00 | 280.00 | 262.00 | 270.00 | 270.00 | 0.00% | 5,477,500 | 0.18 |
| Oct 20, 2026 | 240.00 | 272.00 | 240.00 | 270.00 | 270.00 | +4.65% | 11,360,000 | 0.37 |
| Oct 19, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -6.52% | 1,388,900 | 0.04 |
| Oct 16, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -14.81% | 4,280,500 | 0.14 |
| Oct 15, 2026 | 356.00 | 356.00 | 316.00 | 324.00 | 324.00 | -8.99% | 33,530,300 | 1.08 |
| Oct 14, 2026 | 344.00 | 364.00 | 336.00 | 356.00 | 356.00 | +3.49% | 28,714,200 | 0.93 |
| Oct 13, 2026 | 340.00 | 350.00 | 328.00 | 344.00 | 344.00 | +1.18% | 17,188,300 | 0.55 |
| Oct 12, 2026 | 362.00 | 364.00 | 336.00 | 340.00 | 340.00 | -6.08% | 21,355,300 | 0.69 |
| Oct 09, 2026 | 356.00 | 364.00 | 350.00 | 362.00 | 362.00 | +0.56% | 15,300,100 | 0.49 |
| Oct 08, 2026 | 364.00 | 370.00 | 358.00 | 360.00 | 360.00 | -1.10% | 19,473,000 | 0.63 |
| Oct 07, 2026 | 376.00 | 380.00 | 362.00 | 364.00 | 364.00 | -3.70% | 18,082,800 | 0.59 |
| Oct 06, 2026 | 358.00 | 380.00 | 354.00 | 378.00 | 378.00 | +5.59% | 43,401,600 | 1.43 |
| Oct 05, 2026 | 358.00 | 366.00 | 346.00 | 358.00 | 358.00 | +1.70% | 21,001,400 | 0.69 |
| Oct 02, 2026 | 354.00 | 362.00 | 344.00 | 358.00 | 352.00 | +1.70% | 24,055,600 | 0.80 |
| Oct 01, 2026 | 366.00 | 372.00 | 350.00 | 352.00 | 346.10 | -3.83% | 16,705,500 | 0.56 |
| Sep 30, 2026 | 372.00 | 384.00 | 366.00 | 366.00 | 359.87 | -1.08% | 30,091,700 | 1.01 |
| Sep 29, 2026 | 400.00 | 400.00 | 360.00 | 370.00 | 363.80 | -7.50% | 31,585,300 | 1.06 |
| Sep 28, 2026 | 414.00 | 420.00 | 398.00 | 400.00 | 393.30 | -3.85% | 23,720,000 | 0.80 |
| Sep 25, 2026 | 434.00 | 446.00 | 412.00 | 416.00 | 409.03 | -4.15% | 38,870,000 | 1.33 |
| Sep 24, 2026 | 442.00 | 446.00 | 430.00 | 434.00 | 426.73 | -1.81% | 22,839,100 | 0.79 |
| Sep 23, 2026 | 430.00 | 444.00 | 428.00 | 442.00 | 434.59 | +2.79% | 46,043,100 | 1.62 |
| Sep 22, 2026 | 448.00 | 452.00 | 428.00 | 430.00 | 422.79 | -4.02% | 20,785,300 | 0.73 |
| Sep 21, 2026 | 452.00 | 458.00 | 440.00 | 448.00 | 440.49 | -0.88% | 26,576,300 | 0.94 |
| Sep 18, 2026 | 458.00 | 460.00 | 444.00 | 452.00 | 444.42 | -0.88% | 24,414,700 | 0.87 |
| Sep 17, 2026 | 454.00 | 466.00 | 448.00 | 456.00 | 448.36 | +0.44% | 45,333,900 | 1.63 |
| Sep 16, 2026 | 458.00 | 472.00 | 452.00 | 454.00 | 446.39 | -0.87% | 49,224,300 | 1.80 |
| Sep 15, 2026 | 466.00 | 468.00 | 456.00 | 458.00 | 450.32 | -2.55% | 38,767,700 | 1.42 |
| Sep 14, 2026 | 466.00 | 470.00 | 452.00 | 470.00 | 462.12 | +0.43% | 42,427,800 | 1.57 |
| Sep 11, 2026 | 484.00 | 484.00 | 460.00 | 468.00 | 460.16 | -4.10% | 46,380,600 | 1.77 |
| Sep 10, 2026 | 500.00 | 505.00 | 484.00 | 488.00 | 479.82 | -1.61% | 57,110,800 | 2.20 |
| Sep 09, 2026 | 486.00 | 505.00 | 484.00 | 496.00 | 487.69 | +2.06% | 57,664,800 | 2.27 |
| Sep 08, 2026 | 482.00 | 494.00 | 482.00 | 486.00 | 477.85 | +0.83% | 57,492,800 | 2.33 |
| Sep 07, 2026 | 494.00 | 500.00 | 480.00 | 482.00 | 473.92 | -2.43% | 54,418,200 | 2.27 |
| Sep 04, 2026 | 505.00 | 510.00 | 490.00 | 494.00 | 485.72 | -2.18% | 50,982,700 | 2.17 |
| Sep 03, 2026 | 510.00 | 520.00 | 500.00 | 505.00 | 496.54 | -0.98% | 55,673,200 | 2.46 |
