PT PAM Mineral Tbk (IDX:NICL)
Indonesia · Delayed Price · Currency is IDR 340.00
-22.00 (-6.08%)
Oct 12, 2026, 4:13 PM WIB
PT PAM Mineral Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 362.00 | 364.00 | 336.00 | 340.00 | 340.00 | -6.08% | 21,358,600 |
| Oct 9, 2026 | 356.00 | 364.00 | 350.00 | 362.00 | 362.00 | 0.56% | 15,300,100 |
| Oct 8, 2026 | 364.00 | 370.00 | 358.00 | 360.00 | 360.00 | -1.10% | 19,473,000 |
| Oct 7, 2026 | 376.00 | 380.00 | 362.00 | 364.00 | 364.00 | -3.70% | 18,082,800 |
| Oct 6, 2026 | 358.00 | 380.00 | 354.00 | 378.00 | 378.00 | 5.59% | 43,401,500 |
| Oct 5, 2026 | 358.00 | 366.00 | 346.00 | 358.00 | 358.00 | 1.70% | 21,001,400 |
| Oct 2, 2026 | 354.00 | 362.00 | 344.00 | 358.00 | 352.00 | 1.70% | 24,055,600 |
| Oct 1, 2026 | 366.00 | 372.00 | 350.00 | 352.00 | 346.10 | -3.83% | 16,705,500 |
| Sep 30, 2026 | 372.00 | 384.00 | 366.00 | 366.00 | 359.87 | -1.08% | 30,091,700 |
| Sep 29, 2026 | 400.00 | 400.00 | 360.00 | 370.00 | 363.80 | -7.50% | 31,585,300 |
| Sep 28, 2026 | 414.00 | 420.00 | 398.00 | 400.00 | 393.30 | -3.85% | 23,720,000 |
| Sep 25, 2026 | 434.00 | 446.00 | 412.00 | 416.00 | 409.03 | -4.15% | 38,870,000 |
| Sep 24, 2026 | 442.00 | 446.00 | 430.00 | 434.00 | 426.73 | -1.81% | 22,839,100 |
| Sep 23, 2026 | 430.00 | 444.00 | 428.00 | 442.00 | 434.59 | 2.79% | 46,043,100 |
| Sep 22, 2026 | 448.00 | 452.00 | 428.00 | 430.00 | 422.79 | -4.02% | 20,785,300 |
| Sep 21, 2026 | 452.00 | 458.00 | 440.00 | 448.00 | 440.49 | -0.88% | 26,576,300 |
| Sep 18, 2026 | 458.00 | 460.00 | 444.00 | 452.00 | 444.42 | -0.88% | 24,414,700 |
| Sep 17, 2026 | 454.00 | 466.00 | 448.00 | 456.00 | 448.36 | 0.44% | 45,333,900 |
| Sep 16, 2026 | 458.00 | 472.00 | 452.00 | 454.00 | 446.39 | -0.87% | 49,224,300 |
| Sep 15, 2026 | 466.00 | 468.00 | 456.00 | 458.00 | 450.32 | -2.55% | 38,767,700 |
| Sep 14, 2026 | 466.00 | 470.00 | 452.00 | 470.00 | 462.12 | 0.43% | 42,427,800 |
| Sep 11, 2026 | 484.00 | 484.00 | 460.00 | 468.00 | 460.16 | -4.10% | 46,380,600 |
| Sep 10, 2026 | 500.00 | 505.00 | 484.00 | 488.00 | 479.82 | -1.61% | 57,110,800 |
| Sep 9, 2026 | 486.00 | 505.00 | 484.00 | 496.00 | 487.69 | 2.06% | 57,664,800 |
| Sep 8, 2026 | 482.00 | 494.00 | 482.00 | 486.00 | 477.85 | 0.83% | 57,492,800 |
| Sep 7, 2026 | 494.00 | 500.00 | 480.00 | 482.00 | 473.92 | -2.43% | 54,418,200 |
| Sep 4, 2026 | 505.00 | 510.00 | 490.00 | 494.00 | 485.72 | -2.18% | 50,982,700 |
| Sep 3, 2026 | 510.00 | 520.00 | 500.00 | 505.00 | 496.54 | -0.98% | 55,673,200 |
| Sep 2, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 501.45 | -0.97% | 53,592,100 |
| Sep 1, 2026 | 525.00 | 535.00 | 510.00 | 515.00 | 506.37 | -0.96% | 53,818,300 |
| Aug 31, 2026 | 510.00 | 525.00 | 490.00 | 520.00 | 511.28 | 1.96% | 55,369,100 |
| Aug 28, 2026 | 510.00 | 530.00 | 500.00 | 510.00 | 501.45 | 0.99% | 58,238,100 |
| Aug 27, 2026 | 476.00 | 510.00 | 476.00 | 505.00 | 496.54 | 6.09% | 63,540,500 |
| Aug 26, 2026 | 488.00 | 510.00 | 474.00 | 476.00 | 468.02 | -2.06% | 63,644,900 |
| Aug 24, 2026 | 486.00 | 494.00 | 478.00 | 486.00 | 477.85 | 0.41% | 28,885,600 |
| Aug 21, 2026 | 476.00 | 490.00 | 474.00 | 484.00 | 475.89 | 1.68% | 49,417,500 |
| Aug 20, 2026 | 464.00 | 482.00 | 462.00 | 476.00 | 468.02 | 3.03% | 27,474,800 |
| Aug 19, 2026 | 472.00 | 474.00 | 462.00 | 462.00 | 454.26 | -1.70% | 17,989,000 |
| Aug 18, 2026 | 468.00 | 474.00 | 462.00 | 470.00 | 462.12 | 0.86% | 16,904,600 |
| Aug 14, 2026 | 462.00 | 474.00 | 448.00 | 466.00 | 458.19 | 1.30% | 24,456,300 |
| Aug 13, 2026 | 466.00 | 470.00 | 456.00 | 460.00 | 452.29 | -0.86% | 12,671,300 |
| Aug 12, 2026 | 460.00 | 474.00 | 454.00 | 464.00 | 456.22 | 0.87% | 19,279,500 |
| Aug 11, 2026 | 474.00 | 476.00 | 460.00 | 460.00 | 452.29 | -2.95% | 15,310,400 |
| Aug 10, 2026 | 480.00 | 488.00 | 474.00 | 474.00 | 466.06 | -0.84% | 17,279,400 |
| Aug 7, 2026 | 474.00 | 482.00 | 470.00 | 478.00 | 469.99 | 0.42% | 17,785,300 |
| Aug 6, 2026 | 478.00 | 486.00 | 468.00 | 476.00 | 468.02 | - | 22,232,700 |
| Aug 5, 2026 | 470.00 | 482.00 | 468.00 | 476.00 | 468.02 | 1.28% | 18,880,200 |
| Aug 4, 2026 | 458.00 | 478.00 | 440.00 | 470.00 | 462.12 | 2.17% | 36,931,900 |
| Aug 3, 2026 | 476.00 | 478.00 | 458.00 | 460.00 | 452.29 | -3.36% | 14,658,300 |
| Jul 31, 2026 | 484.00 | 490.00 | 460.00 | 476.00 | 468.02 | -2.46% | 20,361,600 |