PT PAM Mineral Tbk (IDX:NICL)
Indonesia · Delayed Price · Currency is IDR 875.00
-20.00 (-2.23%)
Apr 30, 2026, 4:12 PM WIB
PT PAM Mineral Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 895.00 | 895.00 | 855.00 | 875.00 | 875.00 | -2.23% | 12,550,800 |
| Apr 29, 2026 | 895.00 | 915.00 | 875.00 | 895.00 | 895.00 | - | 22,032,800 |
| Apr 28, 2026 | 915.00 | 925.00 | 880.00 | 895.00 | 895.00 | -2.19% | 20,860,500 |
| Apr 27, 2026 | 870.00 | 925.00 | 865.00 | 915.00 | 915.00 | 5.17% | 26,458,100 |
| Apr 24, 2026 | 930.00 | 930.00 | 865.00 | 870.00 | 870.00 | -5.95% | 18,128,500 |
| Apr 23, 2026 | 950.00 | 960.00 | 910.00 | 925.00 | 925.00 | -2.63% | 20,569,800 |
| Apr 22, 2026 | 935.00 | 965.00 | 925.00 | 950.00 | 950.00 | 3.26% | 24,100,400 |
| Apr 21, 2026 | 940.00 | 960.00 | 920.00 | 920.00 | 920.00 | -4.17% | 20,310,600 |
| Apr 20, 2026 | 995.00 | 1,030.00 | 945.00 | 960.00 | 960.00 | -4.00% | 40,411,500 |
| Apr 17, 2026 | 990.00 | 1,010.00 | 965.00 | 1,000.00 | 1,000.00 | 1.01% | 42,080,900 |
| Apr 16, 2026 | 995.00 | 1,100.00 | 975.00 | 990.00 | 990.00 | -0.50% | 72,218,200 |
| Apr 15, 2026 | 980.00 | 1,015.00 | 965.00 | 995.00 | 995.00 | 2.58% | 74,624,700 |
| Apr 14, 2026 | 945.00 | 985.00 | 940.00 | 970.00 | 970.00 | 3.19% | 71,088,700 |
| Apr 13, 2026 | 845.00 | 950.00 | 835.00 | 940.00 | 940.00 | 9.30% | 64,980,200 |
| Apr 10, 2026 | 840.00 | 880.00 | 830.00 | 860.00 | 860.00 | 3.61% | 46,688,100 |
| Apr 9, 2026 | 875.00 | 875.00 | 820.00 | 830.00 | 830.00 | -5.68% | 20,823,100 |
| Apr 8, 2026 | 835.00 | 890.00 | 820.00 | 880.00 | 880.00 | 8.64% | 36,472,600 |
| Apr 7, 2026 | 840.00 | 850.00 | 810.00 | 810.00 | 810.00 | -3.57% | 5,013,100 |
| Apr 6, 2026 | 850.00 | 850.00 | 820.00 | 840.00 | 840.00 | -1.18% | 5,727,100 |
| Apr 2, 2026 | 880.00 | 885.00 | 835.00 | 850.00 | 850.00 | -3.41% | 12,025,900 |
| Apr 1, 2026 | 810.00 | 895.00 | 810.00 | 880.00 | 880.00 | 8.64% | 34,693,800 |
| Mar 31, 2026 | 840.00 | 855.00 | 805.00 | 810.00 | 810.00 | -2.41% | 15,977,800 |
| Mar 30, 2026 | 875.00 | 880.00 | 820.00 | 830.00 | 830.00 | -4.60% | 16,345,700 |
| Mar 27, 2026 | 890.00 | 900.00 | 865.00 | 870.00 | 870.00 | -2.79% | 17,523,600 |
| Mar 26, 2026 | 890.00 | 910.00 | 865.00 | 895.00 | 895.00 | 0.56% | 21,811,500 |
| Mar 25, 2026 | 870.00 | 905.00 | 850.00 | 890.00 | 890.00 | 1.14% | 27,028,700 |
| Mar 17, 2026 | 845.00 | 915.00 | 845.00 | 880.00 | 880.00 | 4.76% | 37,601,100 |
| Mar 16, 2026 | 855.00 | 860.00 | 815.00 | 840.00 | 840.00 | -1.75% | 21,693,400 |
| Mar 13, 2026 | 915.00 | 915.00 | 840.00 | 855.00 | 855.00 | -7.07% | 16,715,400 |
| Mar 12, 2026 | 925.00 | 945.00 | 900.00 | 920.00 | 920.00 | -1.08% | 32,585,700 |
| Mar 11, 2026 | 960.00 | 970.00 | 920.00 | 930.00 | 930.00 | -2.11% | 33,377,900 |
| Mar 10, 2026 | 900.00 | 950.00 | 895.00 | 950.00 | 950.00 | 6.15% | 38,119,100 |
| Mar 9, 2026 | 870.00 | 935.00 | 855.00 | 895.00 | 895.00 | -10.05% | 19,002,300 |
| Mar 6, 2026 | 1,060.00 | 1,060.00 | 990.00 | 995.00 | 995.00 | -6.13% | 22,922,200 |
| Mar 5, 2026 | 975.00 | 1,060.00 | 975.00 | 1,060.00 | 1,060.00 | 8.72% | 40,087,700 |
| Mar 4, 2026 | 1,015.00 | 1,020.00 | 955.00 | 975.00 | 975.00 | -4.88% | 14,509,100 |
| Mar 3, 2026 | 1,015.00 | 1,060.00 | 1,005.00 | 1,025.00 | 1,025.00 | 0.99% | 24,279,400 |
| Mar 2, 2026 | 1,065.00 | 1,065.00 | 1,000.00 | 1,015.00 | 1,015.00 | -7.73% | 23,043,600 |
| Feb 27, 2026 | 1,080.00 | 1,110.00 | 1,025.00 | 1,100.00 | 1,100.00 | 1.85% | 44,338,700 |
| Feb 26, 2026 | 1,160.00 | 1,165.00 | 1,050.00 | 1,080.00 | 1,080.00 | -6.90% | 31,244,200 |
| Feb 25, 2026 | 1,125.00 | 1,195.00 | 1,125.00 | 1,160.00 | 1,160.00 | 3.57% | 40,364,600 |
| Feb 24, 2026 | 1,195.00 | 1,205.00 | 1,100.00 | 1,120.00 | 1,120.00 | -5.88% | 35,230,500 |
| Feb 23, 2026 | 1,200.00 | 1,215.00 | 1,180.00 | 1,190.00 | 1,190.00 | -0.83% | 41,800,400 |
| Feb 20, 2026 | 1,255.00 | 1,285.00 | 1,190.00 | 1,200.00 | 1,200.00 | -4.38% | 44,162,300 |
| Feb 19, 2026 | 1,150.00 | 1,255.00 | 1,145.00 | 1,255.00 | 1,255.00 | 9.61% | 79,185,200 |
| Feb 18, 2026 | 1,140.00 | 1,160.00 | 1,120.00 | 1,145.00 | 1,145.00 | 0.44% | 32,665,900 |
| Feb 13, 2026 | 1,160.00 | 1,175.00 | 1,115.00 | 1,140.00 | 1,140.00 | -3.80% | 31,417,500 |
| Feb 12, 2026 | 1,200.00 | 1,230.00 | 1,150.00 | 1,185.00 | 1,185.00 | - | 63,762,300 |
| Feb 11, 2026 | 1,135.00 | 1,220.00 | 1,135.00 | 1,185.00 | 1,185.00 | 4.87% | 51,149,500 |
| Feb 10, 2026 | 1,135.00 | 1,200.00 | 1,105.00 | 1,130.00 | 1,130.00 | -0.44% | 43,631,000 |