PT PAM Mineral Tbk (IDX:NICL)
Indonesia · Delayed Price · Currency is IDR 505.00
-10.00 (-1.94%)
Sep 2, 2026, 11:59 AM WIB
PT PAM Mineral Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | - | -0.97% | 24,800,100 |
| Sep 1, 2026 | 525.00 | 535.00 | 510.00 | 515.00 | 515.00 | -0.96% | 53,818,300 |
| Aug 31, 2026 | 510.00 | 525.00 | 490.00 | 520.00 | 520.00 | 1.96% | 55,369,100 |
| Aug 28, 2026 | 510.00 | 530.00 | 500.00 | 510.00 | 510.00 | 0.99% | 58,238,100 |
| Aug 27, 2026 | 476.00 | 510.00 | 476.00 | 505.00 | 505.00 | 6.09% | 63,531,800 |
| Aug 26, 2026 | 488.00 | 510.00 | 474.00 | 476.00 | 476.00 | -2.06% | 63,644,900 |
| Aug 24, 2026 | 486.00 | 494.00 | 478.00 | 486.00 | 486.00 | 0.41% | 28,885,600 |
| Aug 21, 2026 | 476.00 | 490.00 | 474.00 | 484.00 | 484.00 | 1.68% | 49,417,500 |
| Aug 20, 2026 | 464.00 | 482.00 | 462.00 | 476.00 | 476.00 | 3.03% | 27,474,800 |
| Aug 19, 2026 | 472.00 | 474.00 | 462.00 | 462.00 | 462.00 | -1.70% | 17,989,000 |
| Aug 18, 2026 | 468.00 | 474.00 | 462.00 | 470.00 | 470.00 | 0.86% | 16,904,600 |
| Aug 14, 2026 | 462.00 | 474.00 | 448.00 | 466.00 | 466.00 | 1.30% | 24,456,300 |
| Aug 13, 2026 | 466.00 | 470.00 | 456.00 | 460.00 | 460.00 | -0.86% | 12,671,300 |
| Aug 12, 2026 | 460.00 | 474.00 | 454.00 | 464.00 | 464.00 | 0.87% | 19,279,500 |
| Aug 11, 2026 | 474.00 | 476.00 | 460.00 | 460.00 | 460.00 | -2.95% | 15,310,400 |
| Aug 10, 2026 | 480.00 | 488.00 | 474.00 | 474.00 | 474.00 | -0.84% | 17,279,400 |
| Aug 7, 2026 | 474.00 | 482.00 | 470.00 | 478.00 | 478.00 | 0.42% | 17,785,300 |
| Aug 6, 2026 | 478.00 | 486.00 | 468.00 | 476.00 | 476.00 | - | 22,232,700 |
| Aug 5, 2026 | 470.00 | 482.00 | 468.00 | 476.00 | 476.00 | 1.28% | 18,880,200 |
| Aug 4, 2026 | 458.00 | 478.00 | 440.00 | 470.00 | 470.00 | 2.17% | 36,931,900 |
| Aug 3, 2026 | 476.00 | 478.00 | 458.00 | 460.00 | 460.00 | -3.36% | 14,658,300 |
| Jul 31, 2026 | 484.00 | 490.00 | 460.00 | 476.00 | 476.00 | -2.46% | 20,361,600 |
| Jul 30, 2026 | 474.00 | 488.00 | 474.00 | 488.00 | 488.00 | 3.39% | 27,121,700 |
| Jul 29, 2026 | 490.00 | 494.00 | 468.00 | 472.00 | 472.00 | -3.67% | 12,300,800 |
| Jul 28, 2026 | 496.00 | 496.00 | 484.00 | 490.00 | 490.00 | -1.21% | 16,646,900 |
| Jul 27, 2026 | 498.00 | 505.00 | 482.00 | 496.00 | 496.00 | -0.40% | 17,883,300 |
| Jul 24, 2026 | 525.00 | 525.00 | 486.00 | 498.00 | 498.00 | -5.14% | 22,972,000 |
| Jul 23, 2026 | 520.00 | 555.00 | 515.00 | 525.00 | 525.00 | 1.94% | 43,920,200 |
| 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% | 17,653,700 |
| 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 |