PT PAM Mineral Tbk (IDX:NICL)
Indonesia · Delayed Price · Currency is IDR 575.00
+15.00 (2.68%)
May 22, 2026, 4:05 PM WIB
PT PAM Mineral Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.18% | 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 |
| May 5, 2026 | 880.00 | 880.00 | 830.00 | 850.00 | 843.50 | -3.41% | 23,133,400 |
| May 4, 2026 | 875.00 | 915.00 | 875.00 | 880.00 | 873.27 | 0.57% | 26,031,300 |
| Apr 30, 2026 | 895.00 | 895.00 | 855.00 | 875.00 | 868.31 | -2.23% | 12,550,800 |
| Apr 29, 2026 | 895.00 | 915.00 | 875.00 | 895.00 | 888.16 | - | 22,032,800 |
| Apr 28, 2026 | 915.00 | 925.00 | 880.00 | 895.00 | 888.16 | -2.19% | 20,860,500 |
| Apr 27, 2026 | 870.00 | 925.00 | 865.00 | 915.00 | 908.01 | 5.17% | 26,458,100 |
| Apr 24, 2026 | 930.00 | 930.00 | 865.00 | 870.00 | 863.35 | -5.95% | 18,128,500 |
| Apr 23, 2026 | 950.00 | 960.00 | 910.00 | 925.00 | 917.93 | -2.63% | 20,569,800 |
| Apr 22, 2026 | 935.00 | 965.00 | 925.00 | 950.00 | 942.74 | 3.26% | 24,100,400 |
| Apr 21, 2026 | 940.00 | 960.00 | 920.00 | 920.00 | 912.97 | -4.17% | 20,310,600 |
| Apr 20, 2026 | 995.00 | 1,030.00 | 945.00 | 960.00 | 952.66 | -4.00% | 40,411,500 |
| Apr 17, 2026 | 990.00 | 1,010.00 | 965.00 | 1,000.00 | 992.36 | 1.01% | 42,080,900 |
| Apr 16, 2026 | 995.00 | 1,100.00 | 975.00 | 990.00 | 982.43 | -0.50% | 72,218,200 |
| Apr 15, 2026 | 980.00 | 1,015.00 | 965.00 | 995.00 | 987.39 | 2.58% | 74,624,700 |
| Apr 14, 2026 | 945.00 | 985.00 | 940.00 | 970.00 | 962.59 | 3.19% | 71,088,700 |
| Apr 13, 2026 | 845.00 | 950.00 | 835.00 | 940.00 | 932.82 | 9.30% | 64,980,200 |
| Apr 10, 2026 | 840.00 | 880.00 | 830.00 | 860.00 | 853.43 | 3.61% | 46,688,100 |
| Apr 9, 2026 | 875.00 | 875.00 | 820.00 | 830.00 | 823.66 | -5.68% | 20,823,100 |
| Apr 8, 2026 | 835.00 | 890.00 | 820.00 | 880.00 | 873.27 | 8.64% | 36,472,600 |
| Apr 7, 2026 | 840.00 | 850.00 | 810.00 | 810.00 | 803.81 | -3.57% | 5,013,100 |
| Apr 6, 2026 | 850.00 | 850.00 | 820.00 | 840.00 | 833.58 | -1.18% | 5,727,100 |
| Apr 2, 2026 | 880.00 | 885.00 | 835.00 | 850.00 | 843.50 | -3.41% | 12,025,900 |
| Apr 1, 2026 | 810.00 | 895.00 | 810.00 | 880.00 | 873.27 | 8.64% | 34,693,800 |
| Mar 31, 2026 | 840.00 | 855.00 | 805.00 | 810.00 | 803.81 | -2.41% | 15,977,800 |
| Mar 30, 2026 | 875.00 | 880.00 | 820.00 | 830.00 | 823.66 | -4.60% | 16,345,700 |
| Mar 27, 2026 | 890.00 | 900.00 | 865.00 | 870.00 | 863.35 | -2.79% | 17,523,600 |
| Mar 26, 2026 | 890.00 | 910.00 | 865.00 | 895.00 | 888.16 | 0.56% | 21,811,500 |
| Mar 25, 2026 | 870.00 | 905.00 | 850.00 | 890.00 | 883.20 | 1.14% | 27,028,700 |
| Mar 17, 2026 | 845.00 | 915.00 | 845.00 | 880.00 | 873.27 | 4.76% | 37,601,100 |
| Mar 16, 2026 | 855.00 | 860.00 | 815.00 | 840.00 | 833.58 | -1.75% | 21,693,400 |
| Mar 13, 2026 | 915.00 | 915.00 | 840.00 | 855.00 | 848.46 | -7.07% | 16,715,400 |
| Mar 12, 2026 | 925.00 | 945.00 | 900.00 | 920.00 | 912.97 | -1.08% | 32,585,700 |
| Mar 11, 2026 | 960.00 | 970.00 | 920.00 | 930.00 | 922.89 | -2.11% | 33,377,900 |
| Mar 10, 2026 | 900.00 | 950.00 | 895.00 | 950.00 | 942.74 | 6.15% | 38,119,100 |
| Mar 9, 2026 | 870.00 | 935.00 | 855.00 | 895.00 | 888.16 | -10.05% | 19,002,300 |
| Mar 6, 2026 | 1,060.00 | 1,060.00 | 990.00 | 995.00 | 987.39 | -6.13% | 22,922,200 |
| Mar 5, 2026 | 975.00 | 1,060.00 | 975.00 | 1,060.00 | 1,051.90 | 8.72% | 40,087,700 |
| Mar 4, 2026 | 1,015.00 | 1,020.00 | 955.00 | 975.00 | 967.55 | -4.88% | 14,509,100 |
| Mar 3, 2026 | 1,015.00 | 1,060.00 | 1,005.00 | 1,025.00 | 1,017.17 | 0.99% | 24,279,400 |
| Mar 2, 2026 | 1,065.00 | 1,065.00 | 1,000.00 | 1,015.00 | 1,007.24 | -7.73% | 23,043,600 |