PT PAM Mineral Tbk (IDX:NICL)
Indonesia · Delayed Price · Currency is IDR 1,070.00
-20.00 (-1.83%)
Aug 29, 2025, 9:50 AM WIB
PT PAM Mineral Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,080.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.93% | 4,247,000 |
| Aug 27, 2025 | 1,125.00 | 1,150.00 | 1,070.00 | 1,080.00 | 1,080.00 | -4.00% | 46,920,200 |
| Aug 26, 2025 | 1,075.00 | 1,165.00 | 1,070.00 | 1,125.00 | 1,125.00 | 4.65% | 74,817,700 |
| Aug 25, 2025 | 1,085.00 | 1,090.00 | 1,060.00 | 1,075.00 | 1,075.00 | - | 3,535,100 |
| Aug 22, 2025 | 1,080.00 | 1,085.00 | 1,055.00 | 1,075.00 | 1,075.00 | -0.46% | 11,887,000 |
| Aug 21, 2025 | 1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0.47% | 4,907,100 |
| Aug 20, 2025 | 1,065.00 | 1,105.00 | 1,055.00 | 1,075.00 | 1,075.00 | 0.47% | 13,149,700 |
| Aug 19, 2025 | 1,065.00 | 1,100.00 | 1,045.00 | 1,070.00 | 1,070.00 | 0.47% | 8,973,600 |
| Aug 15, 2025 | 1,090.00 | 1,120.00 | 1,060.00 | 1,065.00 | 1,065.00 | -2.29% | 22,140,200 |
| Aug 14, 2025 | 1,015.00 | 1,100.00 | 1,005.00 | 1,090.00 | 1,090.00 | 7.39% | 83,355,900 |
| Aug 13, 2025 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 2,687,100 |
| Aug 12, 2025 | 1,030.00 | 1,035.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.43% | 5,201,200 |
| Aug 11, 2025 | 1,020.00 | 1,070.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.98% | 5,206,400 |
| Aug 8, 2025 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,020.00 | -2.86% | 6,872,700 |
| Aug 7, 2025 | 1,015.00 | 1,050.00 | 995.00 | 1,050.00 | 1,050.00 | 3.45% | 12,922,300 |
| Aug 6, 2025 | 1,005.00 | 1,035.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 5,045,800 |
| Aug 5, 2025 | 1,030.00 | 1,035.00 | 990.00 | 1,005.00 | 1,005.00 | -2.43% | 8,338,900 |
| Aug 4, 2025 | 1,095.00 | 1,095.00 | 1,020.00 | 1,030.00 | 1,030.00 | -5.94% | 12,090,500 |
| Aug 1, 2025 | 1,125.00 | 1,130.00 | 1,090.00 | 1,095.00 | 1,080.00 | -2.23% | 10,538,400 |
| Jul 31, 2025 | 1,125.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,104.66 | - | 21,260,800 |
| Jul 30, 2025 | 1,110.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,104.66 | 1.82% | 12,610,700 |
| Jul 29, 2025 | 1,140.00 | 1,170.00 | 1,090.00 | 1,100.00 | 1,084.93 | -3.51% | 91,554,400 |
| Jul 28, 2025 | 1,255.00 | 1,270.00 | 1,110.00 | 1,140.00 | 1,124.38 | -9.16% | 147,941,000 |
| Jul 25, 2025 | 1,250.00 | 1,320.00 | 1,240.00 | 1,255.00 | 1,237.81 | 0.40% | 216,938,500 |
| Jul 24, 2025 | 1,090.00 | 1,290.00 | 1,075.00 | 1,250.00 | 1,232.88 | 16.28% | 222,200,900 |
| Jul 23, 2025 | 1,100.00 | 1,100.00 | 1,045.00 | 1,075.00 | 1,060.27 | -1.38% | 17,822,200 |
| Jul 22, 2025 | 1,145.00 | 1,165.00 | 1,090.00 | 1,090.00 | 1,075.07 | -3.96% | 59,283,800 |
| Jul 21, 2025 | 1,125.00 | 1,175.00 | 1,110.00 | 1,135.00 | 1,119.45 | 2.71% | 45,932,800 |
| Jul 18, 2025 | 1,010.00 | 1,140.00 | 995.00 | 1,105.00 | 1,089.86 | 11.06% | 57,569,500 |
| Jul 17, 2025 | 990.00 | 1,010.00 | 975.00 | 995.00 | 981.37 | 1.53% | 3,137,600 |
| Jul 16, 2025 | 990.00 | 990.00 | 965.00 | 980.00 | 966.58 | 0.51% | 3,238,200 |
| Jul 15, 2025 | 970.00 | 1,005.00 | 930.00 | 975.00 | 961.64 | 0.52% | 14,897,100 |
| Jul 14, 2025 | 990.00 | 1,010.00 | 965.00 | 970.00 | 956.71 | -2.02% | 23,837,300 |
| Jul 11, 2025 | 1,000.00 | 1,015.00 | 975.00 | 990.00 | 976.44 | -1.00% | 12,218,200 |
| Jul 10, 2025 | 965.00 | 1,065.00 | 955.00 | 1,000.00 | 986.30 | 3.63% | 63,658,700 |
| Jul 9, 2025 | 935.00 | 985.00 | 920.00 | 965.00 | 951.78 | 3.76% | 23,393,000 |
| Jul 8, 2025 | 945.00 | 950.00 | 920.00 | 930.00 | 917.26 | -1.59% | 7,354,300 |
| Jul 7, 2025 | 950.00 | 965.00 | 915.00 | 945.00 | 932.05 | -0.53% | 12,575,300 |
| Jul 4, 2025 | 1,005.00 | 1,010.00 | 940.00 | 950.00 | 936.99 | -4.52% | 11,354,300 |
| Jul 3, 2025 | 950.00 | 1,025.00 | 930.00 | 995.00 | 995.00 | 4.74% | 7,621,900 |
| Jul 2, 2025 | 1,010.00 | 1,025.00 | 930.00 | 950.00 | 950.00 | -5.47% | 5,615,200 |
| Jul 1, 2025 | 1,055.00 | 1,095.00 | 985.00 | 1,005.00 | 1,005.00 | -4.29% | 10,395,800 |
| Jun 30, 2025 | 945.00 | 1,085.00 | 925.00 | 1,050.00 | 1,050.00 | 11.70% | 13,154,300 |
| Jun 26, 2025 | 900.00 | 950.00 | 840.00 | 940.00 | 940.00 | 4.44% | 8,599,200 |
| Jun 25, 2025 | 1,050.00 | 1,050.00 | 895.00 | 900.00 | 900.00 | -14.29% | 19,514,800 |
| Jun 24, 2025 | 1,115.00 | 1,175.00 | 1,040.00 | 1,050.00 | 1,050.00 | -4.11% | 31,629,000 |
| Jun 23, 2025 | 1,100.00 | 1,160.00 | 1,070.00 | 1,095.00 | 1,095.00 | -0.45% | 16,863,600 |
| Jun 20, 2025 | 1,080.00 | 1,195.00 | 1,080.00 | 1,100.00 | 1,085.00 | 1.85% | 29,329,400 |
| Jun 19, 2025 | 1,170.00 | 1,190.00 | 1,025.00 | 1,080.00 | 1,065.27 | -6.90% | 8,231,200 |
| Jun 18, 2025 | 1,220.00 | 1,275.00 | 1,140.00 | 1,160.00 | 1,144.18 | -4.92% | 57,214,500 |