PT Pelat Timah Nusantara Tbk(ID:NIKL)
Rp142.00-1.00 (-0.70%)
ID:NIKL
PT Pelat Timah Nusantara Tbk historical prices
Rp142.00
At close:-1.00 (-0.70%)
PT Pelat Timah Nusantara Tbk (NIKL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | -0.70% | 875,900 | 0.14 |
| Nov 10, 2026 | 148.00 | 148.00 | 141.00 | 143.00 | 143.00 | +2.14% | 1,695,200 | 0.26 |
| Nov 09, 2026 | 140.00 | 145.00 | 140.00 | 142.00 | 142.00 | +1.43% | 987,000 | 0.15 |
| Nov 06, 2026 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | -0.71% | 1,345,100 | 0.20 |
| Nov 05, 2026 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | +1.44% | 1,902,500 | 0.28 |
| Nov 04, 2026 | 133.00 | 142.00 | 133.00 | 139.00 | 139.00 | +1.46% | 1,066,500 | 0.16 |
| Nov 03, 2026 | 145.00 | 147.00 | 137.00 | 137.00 | 137.00 | -4.20% | 2,271,700 | 0.33 |
| Nov 02, 2026 | 144.00 | 149.00 | 137.00 | 143.00 | 143.00 | 0.00% | 4,270,100 | 0.62 |
| Oct 30, 2026 | 155.00 | 155.00 | 141.00 | 143.00 | 143.00 | -5.30% | 2,656,900 | 0.38 |
| Oct 29, 2026 | 162.00 | 163.00 | 150.00 | 151.00 | 151.00 | -3.21% | 4,525,700 | 0.65 |
| Oct 28, 2026 | 155.00 | 163.00 | 146.00 | 156.00 | 156.00 | +3.31% | 5,394,700 | 0.77 |
| Oct 27, 2026 | 158.00 | 162.00 | 149.00 | 151.00 | 151.00 | -4.43% | 3,845,700 | 0.55 |
| Oct 26, 2026 | 164.00 | 166.00 | 158.00 | 158.00 | 158.00 | -3.66% | 2,128,500 | 0.30 |
| Oct 23, 2026 | 150.00 | 164.00 | 150.00 | 164.00 | 164.00 | +8.61% | 2,873,200 | 0.41 |
| Oct 22, 2026 | 148.00 | 154.00 | 144.00 | 151.00 | 151.00 | +0.67% | 3,093,800 | 0.44 |
| Oct 21, 2026 | 150.00 | 153.00 | 144.00 | 150.00 | 150.00 | +1.35% | 1,490,400 | 0.21 |
| Oct 20, 2026 | 142.00 | 152.00 | 140.00 | 148.00 | 148.00 | +4.23% | 4,061,700 | 0.57 |
| Oct 19, 2026 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | -4.05% | 2,188,100 | 0.30 |
| Oct 16, 2026 | 153.00 | 163.00 | 148.00 | 148.00 | 148.00 | -14.45% | 5,721,100 | 0.79 |
| Oct 15, 2026 | 178.00 | 178.00 | 171.00 | 173.00 | 173.00 | -2.81% | 2,065,200 | 0.29 |
| Oct 14, 2026 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | +0.56% | 1,119,700 | 0.15 |
| Oct 13, 2026 | 179.00 | 181.00 | 172.00 | 177.00 | 177.00 | -1.12% | 2,719,700 | 0.37 |
| Oct 12, 2026 | 187.00 | 189.00 | 178.00 | 179.00 | 179.00 | -4.28% | 2,521,100 | 0.34 |
| Oct 09, 2026 | 186.00 | 188.00 | 182.00 | 187.00 | 187.00 | 0.00% | 1,719,600 | 0.23 |
| Oct 08, 2026 | 191.00 | 193.00 | 186.00 | 187.00 | 187.00 | -1.58% | 1,433,100 | 0.19 |
| Oct 07, 2026 | 196.00 | 196.00 | 186.00 | 190.00 | 190.00 | -1.55% | 1,728,200 | 0.23 |
| Oct 06, 2026 | 189.00 | 195.00 | 189.00 | 193.00 | 193.00 | +2.12% | 1,751,400 | 0.24 |
| Oct 05, 2026 | 189.00 | 193.00 | 186.00 | 189.00 | 189.00 | +0.53% | 3,406,500 | 0.46 |
| Oct 02, 2026 | 188.00 | 188.00 | 183.00 | 188.00 | 188.00 | 0.00% | 1,430,700 | 0.19 |
| Oct 01, 2026 | 189.00 | 190.00 | 183.00 | 188.00 | 188.00 | 0.00% | 1,247,200 | 0.17 |
| Sep 30, 2026 | 186.00 | 192.00 | 186.00 | 188.00 | 188.00 | +1.08% | 1,931,800 | 0.26 |
| Sep 29, 2026 | 186.00 | 190.00 | 179.00 | 186.00 | 186.00 | -0.53% | 3,228,200 | 0.43 |
| Sep 28, 2026 | 195.00 | 195.00 | 183.00 | 187.00 | 187.00 | -4.10% | 5,240,000 | 0.71 |
| Sep 25, 2026 | 212.00 | 212.00 | 192.00 | 195.00 | 195.00 | -7.14% | 5,764,800 | 0.78 |
| Sep 24, 2026 | 214.00 | 218.00 | 206.00 | 210.00 | 210.00 | -1.87% | 2,250,600 | 0.30 |
| Sep 23, 2026 | 208.00 | 214.00 | 202.00 | 214.00 | 214.00 | +2.88% | 1,763,600 | 0.24 |
| Sep 22, 2026 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | -2.80% | 4,731,100 | 0.64 |
| Sep 21, 2026 | 216.00 | 222.00 | 208.00 | 214.00 | 214.00 | -0.93% | 4,293,900 | 0.57 |
| Sep 18, 2026 | 226.00 | 226.00 | 214.00 | 216.00 | 216.00 | -2.70% | 5,518,600 | 0.74 |
| Sep 17, 2026 | 218.00 | 226.00 | 214.00 | 222.00 | 222.00 | +1.83% | 4,274,600 | 0.57 |
| Sep 16, 2026 | 226.00 | 228.00 | 218.00 | 218.00 | 218.00 | -3.54% | 5,324,100 | 0.71 |
| Sep 15, 2026 | 228.00 | 238.00 | 224.00 | 226.00 | 226.00 | 0.00% | 8,542,800 | 1.15 |
| Sep 14, 2026 | 224.00 | 234.00 | 210.00 | 226.00 | 226.00 | +0.89% | 10,700,700 | 1.42 |
| Sep 11, 2026 | 234.00 | 236.00 | 224.00 | 224.00 | 224.00 | -5.08% | 9,734,500 | 1.32 |
| Sep 10, 2026 | 250.00 | 254.00 | 230.00 | 236.00 | 236.00 | -7.09% | 28,475,800 | 3.83 |
| Sep 09, 2026 | 226.00 | 256.00 | 222.00 | 254.00 | 254.00 | +13.39% | 59,013,200 | 8.72 |
| Sep 08, 2026 | 230.00 | 230.00 | 216.00 | 224.00 | 224.00 | -0.88% | 10,452,400 | 1.52 |
| Sep 07, 2026 | 228.00 | 234.00 | 220.00 | 226.00 | 226.00 | -1.74% | 22,670,300 | 3.30 |
| Sep 04, 2026 | 202.00 | 248.00 | 200.00 | 230.00 | 230.00 | +13.86% | 89,068,600 | 11.69 |
| Sep 03, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 2,490,800 | 0.32 |
