PT PAM Mineral Tbk (IDX:NICL)
Indonesia · Delayed Price · Currency is IDR 1,080.00
+5.00 (0.47%)
At close: Nov 28, 2025
PT PAM Mineral Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 1,060.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,040.00 | -0.95% | 4,818,200 |
| Oct 24, 2025 | 1,090.00 | 1,095.00 | 1,030.00 | 1,050.00 | 1,050.00 | -2.78% | 4,754,100 |
| Oct 23, 2025 | 1,050.00 | 1,085.00 | 1,040.00 | 1,080.00 | 1,080.00 | 2.86% | 6,406,900 |
| Oct 22, 2025 | 1,040.00 | 1,055.00 | 1,000.00 | 1,050.00 | 1,050.00 | 0.48% | 5,648,900 |
| Oct 21, 2025 | 1,060.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | -1.88% | 3,331,100 |
| Oct 20, 2025 | 1,040.00 | 1,070.00 | 1,000.00 | 1,065.00 | 1,065.00 | 2.40% | 6,458,700 |
| Oct 17, 2025 | 1,125.00 | 1,125.00 | 995.00 | 1,040.00 | 1,040.00 | -6.73% | 14,738,600 |
| Oct 16, 2025 | 1,100.00 | 1,150.00 | 1,095.00 | 1,115.00 | 1,115.00 | 1.83% | 8,478,400 |
| Oct 15, 2025 | 1,115.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,095.00 | 0.46% | 8,157,800 |
| Oct 14, 2025 | 1,135.00 | 1,150.00 | 1,040.00 | 1,090.00 | 1,090.00 | -1.36% | 16,924,000 |
| Oct 13, 2025 | 1,115.00 | 1,155.00 | 1,085.00 | 1,105.00 | 1,105.00 | -0.90% | 10,318,200 |
| Oct 10, 2025 | 1,155.00 | 1,155.00 | 1,105.00 | 1,115.00 | 1,115.00 | -3.46% | 8,725,500 |
| Oct 9, 2025 | 1,095.00 | 1,210.00 | 1,095.00 | 1,155.00 | 1,155.00 | 6.45% | 31,046,700 |
| Oct 8, 2025 | 1,140.00 | 1,160.00 | 1,080.00 | 1,085.00 | 1,085.00 | -3.98% | 15,727,900 |
| Oct 7, 2025 | 1,120.00 | 1,225.00 | 1,100.00 | 1,130.00 | 1,130.00 | 0.89% | 32,182,300 |
| Oct 6, 2025 | 1,175.00 | 1,175.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.90% | 15,013,900 |
| Oct 3, 2025 | 1,100.00 | 1,145.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.83% | 16,319,800 |
| Oct 2, 2025 | 1,080.00 | 1,115.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.40% | 11,841,400 |
| Oct 1, 2025 | 1,060.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | 2.38% | 4,824,300 |
| Sep 30, 2025 | 1,095.00 | 1,105.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.33% | 9,115,300 |
| Sep 29, 2025 | 1,085.00 | 1,130.00 | 1,060.00 | 1,075.00 | 1,075.00 | -0.46% | 10,881,000 |
| Sep 26, 2025 | 1,040.00 | 1,090.00 | 1,030.00 | 1,080.00 | 1,080.00 | 3.85% | 33,856,000 |
| Sep 25, 2025 | 1,040.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 5,519,800 |
| Sep 24, 2025 | 1,055.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | -1.42% | 4,045,800 |
| Sep 23, 2025 | 1,060.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,055.00 | 0.48% | 2,609,700 |
| Sep 22, 2025 | 1,090.00 | 1,090.00 | 1,040.00 | 1,050.00 | 1,050.00 | -3.67% | 4,172,300 |