PT PAM Mineral Tbk (IDX:NICL)
Indonesia · Delayed Price · Currency is IDR 530.00
+15.00 (2.91%)
Jul 23, 2026, 9:40 AM WIB
PT PAM Mineral Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 530.00 | 540.00 | 505.00 | 515.00 | 515.00 | -1.90% | 18,287,900 |
| Jul 21, 2026 | 505.00 | 525.00 | 500.00 | 525.00 | 525.00 | 3.96% | 25,354,200 |
| Jul 20, 2026 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | - | 19,156,600 |
| Jul 17, 2026 | 520.00 | 520.00 | 496.00 | 505.00 | 505.00 | -1.94% | 17,729,000 |
| Jul 16, 2026 | 510.00 | 525.00 | 490.00 | 515.00 | 515.00 | 0.98% | 23,336,900 |
| Jul 15, 2026 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 11,971,300 |
| Jul 14, 2026 | 496.00 | 525.00 | 494.00 | 510.00 | 510.00 | 2.82% | 20,178,800 |
| Jul 13, 2026 | 498.00 | 498.00 | 486.00 | 496.00 | 496.00 | - | 13,613,900 |
| Jul 10, 2026 | 494.00 | 505.00 | 488.00 | 496.00 | 496.00 | 0.40% | 13,933,900 |
| Jul 9, 2026 | 488.00 | 496.00 | 476.00 | 494.00 | 494.00 | 0.82% | 17,645,400 |
| Jul 8, 2026 | 510.00 | 510.00 | 482.00 | 490.00 | 490.00 | -3.92% | 11,860,100 |
| Jul 7, 2026 | 505.00 | 510.00 | 486.00 | 510.00 | 510.00 | 0.99% | 14,115,400 |
| Jul 6, 2026 | 500.00 | 515.00 | 494.00 | 505.00 | 505.00 | 1.00% | 16,377,800 |
| Jul 3, 2026 | 490.00 | 510.00 | 490.00 | 500.00 | 500.00 | 2.46% | 17,653,200 |
| Jul 2, 2026 | 488.00 | 496.00 | 472.00 | 488.00 | 488.00 | 0.41% | 23,366,100 |
| Jul 1, 2026 | 472.00 | 492.00 | 470.00 | 486.00 | 486.00 | 2.97% | 21,678,100 |
| Jun 30, 2026 | 500.00 | 500.00 | 464.00 | 472.00 | 472.00 | -5.60% | 2,853,100 |
| Jun 29, 2026 | 515.00 | 520.00 | 488.00 | 500.00 | 500.00 | -2.91% | 11,436,900 |
| Jun 26, 2026 | 560.00 | 560.00 | 492.00 | 515.00 | 515.00 | -7.21% | 11,446,700 |
| Jun 25, 2026 | 510.00 | 555.00 | 500.00 | 555.00 | 555.00 | 8.82% | 23,445,000 |
| Jun 24, 2026 | 555.00 | 560.00 | 510.00 | 510.00 | 510.00 | -8.93% | 9,448,700 |
| Jun 23, 2026 | 575.00 | 575.00 | 535.00 | 560.00 | 560.00 | -1.75% | 20,889,900 |
| Jun 22, 2026 | 590.00 | 595.00 | 550.00 | 570.00 | 570.00 | -3.39% | 22,695,500 |
| Jun 19, 2026 | 590.00 | 600.00 | 570.00 | 590.00 | 590.00 | 0.85% | 22,055,200 |
| Jun 18, 2026 | 650.00 | 650.00 | 565.00 | 585.00 | 585.00 | -10.00% | 39,641,400 |
| Jun 17, 2026 | 630.00 | 650.00 | 605.00 | 650.00 | 650.00 | 3.17% | 22,009,500 |
| Jun 15, 2026 | 615.00 | 665.00 | 600.00 | 630.00 | 630.00 | 3.28% | 36,290,000 |
| Jun 12, 2026 | 525.00 | 630.00 | 525.00 | 610.00 | 610.00 | 16.19% | 26,417,000 |
| Jun 11, 2026 | 535.00 | 540.00 | 498.00 | 525.00 | 525.00 | -0.94% | 6,237,400 |
| Jun 10, 2026 | 505.00 | 555.00 | 480.00 | 530.00 | 530.00 | 4.95% | 11,182,000 |
| Jun 9, 2026 | 492.00 | 505.00 | 454.00 | 505.00 | 505.00 | 5.21% | 19,856,400 |
| Jun 8, 2026 | 452.00 | 492.00 | 408.00 | 480.00 | 480.00 | 4.80% | 4,262,000 |
| Jun 5, 2026 | 498.00 | 515.00 | 444.00 | 458.00 | 458.00 | -7.29% | 2,424,400 |
| Jun 4, 2026 | 520.00 | 520.00 | 464.00 | 494.00 | 494.00 | -4.08% | 4,035,400 |
| Jun 3, 2026 | 630.00 | 630.00 | 515.00 | 515.00 | 515.00 | -14.88% | 7,180,100 |
| Jun 2, 2026 | 570.00 | 615.00 | 560.00 | 605.00 | 605.00 | 6.14% | 3,830,000 |
| May 29, 2026 | 550.00 | 590.00 | 550.00 | 570.00 | 570.00 | 4.59% | 12,592,300 |
| May 26, 2026 | 555.00 | 580.00 | 530.00 | 545.00 | 545.00 | -1.80% | 12,115,500 |
| May 25, 2026 | 580.00 | 595.00 | 545.00 | 555.00 | 555.00 | -3.48% | 6,353,100 |
| May 22, 2026 | 555.00 | 590.00 | 520.00 | 575.00 | 575.00 | 2.68% | 6,215,800 |
| May 21, 2026 | 595.00 | 600.00 | 535.00 | 560.00 | 560.00 | -3.45% | 7,951,000 |
| May 20, 2026 | 640.00 | 640.00 | 560.00 | 580.00 | 580.00 | -9.38% | 17,306,500 |
| May 19, 2026 | 715.00 | 720.00 | 625.00 | 640.00 | 640.00 | -11.11% | 10,908,900 |
| May 18, 2026 | 760.00 | 760.00 | 665.00 | 720.00 | 720.00 | -5.26% | 9,461,200 |
| May 13, 2026 | 785.00 | 785.00 | 750.00 | 760.00 | 760.00 | -2.44% | 10,663,500 |
| May 12, 2026 | 805.00 | 810.00 | 780.00 | 785.00 | 779.00 | -0.63% | 12,885,700 |
| May 11, 2026 | 795.00 | 810.00 | 740.00 | 790.00 | 783.96 | -0.63% | 15,718,300 |
| May 8, 2026 | 870.00 | 870.00 | 790.00 | 795.00 | 788.92 | -8.62% | 22,532,300 |
| May 7, 2026 | 855.00 | 870.00 | 840.00 | 870.00 | 863.35 | 2.35% | 22,683,000 |
| May 6, 2026 | 855.00 | 875.00 | 835.00 | 850.00 | 843.50 | - | 22,293,300 |