PT PAM Mineral Tbk (IDX:NICL)
Indonesia · Delayed Price · Currency is IDR 1,815.00
+80.00 (4.61%)
At close: Jan 9, 2026
PT PAM Mineral Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,670.00 | 1,820.00 | 1,580.00 | 1,815.00 | 1,815.00 | 4.61% | 82,583,800 |
| Jan 8, 2026 | 1,830.00 | 1,835.00 | 1,660.00 | 1,735.00 | 1,735.00 | -5.19% | 55,205,100 |
| Jan 7, 2026 | 1,860.00 | 1,875.00 | 1,705.00 | 1,830.00 | 1,830.00 | -0.54% | 86,784,600 |
| Jan 6, 2026 | 1,490.00 | 1,840.00 | 1,485.00 | 1,840.00 | 1,840.00 | 24.75% | 134,000,900 |
| Jan 5, 2026 | 1,385.00 | 1,510.00 | 1,380.00 | 1,475.00 | 1,475.00 | 6.50% | 110,584,300 |
| Jan 2, 2026 | 1,225.00 | 1,425.00 | 1,225.00 | 1,385.00 | 1,385.00 | 13.99% | 104,241,300 |
| Dec 30, 2025 | 1,145.00 | 1,250.00 | 1,110.00 | 1,215.00 | 1,215.00 | 6.58% | 75,263,600 |
| Dec 29, 2025 | 1,105.00 | 1,190.00 | 1,105.00 | 1,140.00 | 1,140.00 | 3.64% | 62,045,900 |
| Dec 24, 2025 | 1,085.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,100.00 | 1.38% | 35,075,900 |
| Dec 23, 2025 | 1,095.00 | 1,105.00 | 1,070.00 | 1,085.00 | 1,085.00 | -0.91% | 36,272,300 |
| Dec 22, 2025 | 1,115.00 | 1,115.00 | 1,050.00 | 1,095.00 | 1,095.00 | -1.79% | 42,379,700 |
| Dec 19, 2025 | 1,030.00 | 1,115.00 | 1,030.00 | 1,115.00 | 1,115.00 | 8.25% | 37,691,800 |
| Dec 18, 2025 | 1,070.00 | 1,075.00 | 1,020.00 | 1,030.00 | 1,030.00 | -3.29% | 31,196,400 |
| Dec 17, 2025 | 1,055.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1.43% | 42,580,000 |
| Dec 16, 2025 | 1,005.00 | 1,075.00 | 1,000.00 | 1,050.00 | 1,050.00 | 4.48% | 39,415,100 |
| Dec 15, 2025 | 1,095.00 | 1,095.00 | 975.00 | 1,005.00 | 1,005.00 | -7.80% | 40,986,200 |
| Dec 12, 2025 | 1,095.00 | 1,115.00 | 1,060.00 | 1,090.00 | 1,090.00 | -0.46% | 41,044,200 |
| Dec 11, 2025 | 1,085.00 | 1,160.00 | 1,065.00 | 1,095.00 | 1,095.00 | 1.39% | 61,342,900 |
| Dec 10, 2025 | 1,065.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,080.00 | 1.41% | 34,056,300 |
| Dec 9, 2025 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,065.00 | -1.39% | 37,928,000 |
| Dec 8, 2025 | 1,080.00 | 1,090.00 | 1,060.00 | 1,080.00 | 1,080.00 | 0.47% | 40,888,800 |
| Dec 5, 2025 | 1,090.00 | 1,095.00 | 1,060.00 | 1,075.00 | 1,075.00 | -0.46% | 32,752,500 |
| Dec 4, 2025 | 1,060.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | 1.41% | 36,442,500 |
| Dec 3, 2025 | 1,040.00 | 1,070.00 | 1,035.00 | 1,065.00 | 1,065.00 | 2.40% | 25,408,100 |
| Dec 2, 2025 | 1,040.00 | 1,085.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 16,121,500 |
| Dec 1, 2025 | 1,100.00 | 1,105.00 | 1,035.00 | 1,040.00 | 1,040.00 | -3.70% | 22,411,100 |
| Nov 28, 2025 | 1,075.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,080.00 | 0.47% | 21,450,500 |
| Nov 27, 2025 | 1,060.00 | 1,090.00 | 1,035.00 | 1,075.00 | 1,075.00 | 1.90% | 26,452,400 |
| Nov 26, 2025 | 1,075.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.94% | 30,110,400 |
| Nov 25, 2025 | 1,085.00 | 1,095.00 | 1,045.00 | 1,065.00 | 1,065.00 | -1.84% | 19,966,600 |
| Nov 24, 2025 | 1,030.00 | 1,100.00 | 1,030.00 | 1,085.00 | 1,085.00 | 5.34% | 33,913,200 |
| Nov 21, 2025 | 1,060.00 | 1,075.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.83% | 34,194,000 |
| Nov 20, 2025 | 1,005.00 | 1,080.00 | 1,005.00 | 1,060.00 | 1,060.00 | 6.00% | 32,506,600 |
| Nov 19, 2025 | 970.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 3.09% | 32,637,700 |
| Nov 18, 2025 | 960.00 | 990.00 | 920.00 | 970.00 | 970.00 | 1.04% | 5,713,400 |
| Nov 17, 2025 | 960.00 | 970.00 | 955.00 | 960.00 | 960.00 | - | 1,133,000 |
| Nov 14, 2025 | 970.00 | 975.00 | 955.00 | 960.00 | 960.00 | -0.52% | 1,319,300 |
| Nov 13, 2025 | 965.00 | 995.00 | 950.00 | 965.00 | 965.00 | - | 2,974,300 |
| Nov 12, 2025 | 975.00 | 980.00 | 965.00 | 965.00 | 965.00 | -1.53% | 1,968,400 |
| Nov 11, 2025 | 1,000.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | -2.00% | 3,311,100 |
| Nov 10, 2025 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 3.09% | 2,662,500 |
| Nov 7, 2025 | 965.00 | 985.00 | 965.00 | 970.00 | 970.00 | 0.52% | 3,234,900 |
| Nov 6, 2025 | 960.00 | 975.00 | 950.00 | 965.00 | 965.00 | 1.58% | 1,938,100 |
| Nov 5, 2025 | 985.00 | 990.00 | 950.00 | 950.00 | 950.00 | -3.55% | 4,698,600 |
| Nov 4, 2025 | 965.00 | 990.00 | 965.00 | 985.00 | 985.00 | 2.07% | 2,899,900 |
| Nov 3, 2025 | 980.00 | 985.00 | 950.00 | 965.00 | 965.00 | -2.53% | 7,844,100 |
| Oct 31, 2025 | 1,055.00 | 1,060.00 | 955.00 | 990.00 | 990.00 | -5.71% | 13,269,800 |
| Oct 30, 2025 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.96% | 1,522,800 |
| Oct 29, 2025 | 1,035.00 | 1,045.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.97% | 1,656,900 |
| Oct 28, 2025 | 1,040.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 2,131,800 |