PT Pelat Timah Nusantara Tbk (IDX:NIKL)
Indonesia · Delayed Price · Currency is IDR 360.00
+2.00 (0.56%)
Oct 31, 2025, 2:49 PM WIB
IDX:NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 356.00 | 362.00 | 348.00 | 360.00 | 360.00 | 2.27% | 1,215,300 |
| Oct 29, 2025 | 358.00 | 364.00 | 348.00 | 352.00 | 352.00 | -1.12% | 2,003,400 |
| Oct 28, 2025 | 368.00 | 376.00 | 348.00 | 356.00 | 356.00 | 4.71% | 4,082,900 |
| Oct 27, 2025 | 356.00 | 358.00 | 338.00 | 340.00 | 340.00 | -5.03% | 2,814,000 |
| Oct 24, 2025 | 366.00 | 370.00 | 358.00 | 358.00 | 358.00 | -2.19% | 2,604,000 |
| Oct 23, 2025 | 388.00 | 388.00 | 358.00 | 366.00 | 366.00 | -0.54% | 2,194,100 |
| Oct 22, 2025 | 384.00 | 388.00 | 358.00 | 368.00 | 368.00 | -3.66% | 4,345,300 |
| Oct 21, 2025 | 380.00 | 398.00 | 376.00 | 382.00 | 382.00 | 1.60% | 3,511,900 |
| Oct 20, 2025 | 378.00 | 412.00 | 364.00 | 376.00 | 376.00 | -0.53% | 5,578,700 |
| Oct 17, 2025 | 420.00 | 460.00 | 376.00 | 378.00 | 378.00 | -9.13% | 27,533,600 |
| Oct 16, 2025 | 334.00 | 416.00 | 334.00 | 416.00 | 416.00 | 24.55% | 36,319,100 |
| Oct 15, 2025 | 382.00 | 382.00 | 326.00 | 334.00 | 334.00 | -12.11% | 7,967,300 |
| Oct 14, 2025 | 406.00 | 406.00 | 360.00 | 380.00 | 380.00 | -6.40% | 16,145,000 |
| Oct 13, 2025 | 448.00 | 448.00 | 400.00 | 406.00 | 406.00 | -10.96% | 17,160,700 |
| Oct 10, 2025 | 426.00 | 505.00 | 426.00 | 456.00 | 456.00 | 7.04% | 27,947,000 |
| Oct 9, 2025 | 472.00 | 474.00 | 410.00 | 426.00 | 426.00 | -9.75% | 29,976,700 |
| Oct 8, 2025 | 545.00 | 580.00 | 450.00 | 472.00 | 472.00 | 1.29% | 105,529,000 |
| Oct 7, 2025 | 466.00 | 466.00 | 446.00 | 466.00 | 466.00 | 24.60% | 40,847,600 |
| Oct 6, 2025 | 330.00 | 374.00 | 330.00 | 374.00 | 374.00 | 24.67% | 38,801,900 |
| Oct 3, 2025 | 242.00 | 300.00 | 240.00 | 300.00 | 300.00 | 25.00% | 46,518,000 |
| Oct 2, 2025 | 242.00 | 250.00 | 238.00 | 240.00 | 240.00 | -0.83% | 12,893,100 |
| Oct 1, 2025 | 226.00 | 244.00 | 226.00 | 242.00 | 242.00 | 5.22% | 9,547,900 |
| Sep 30, 2025 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | 1.77% | 2,045,400 |
| Sep 29, 2025 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1.80% | 1,917,100 |
| Sep 26, 2025 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | -0.89% | 1,452,000 |
| Sep 25, 2025 | 222.00 | 228.00 | 216.00 | 224.00 | 224.00 | 0.90% | 3,646,800 |
| Sep 24, 2025 | 226.00 | 228.00 | 222.00 | 222.00 | 222.00 | -0.89% | 2,681,200 |
| Sep 23, 2025 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 2,981,700 |
| Sep 22, 2025 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | -0.89% | 2,981,700 |
| Sep 19, 2025 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.88% | 2,673,900 |
| Sep 18, 2025 | 230.00 | 234.00 | 226.00 | 226.00 | 226.00 | -0.88% | 4,514,800 |
| Sep 17, 2025 | 222.00 | 238.00 | 218.00 | 228.00 | 228.00 | 3.64% | 9,761,800 |
| Sep 16, 2025 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | -1.79% | 3,468,300 |
| Sep 15, 2025 | 232.00 | 232.00 | 216.00 | 224.00 | 224.00 | -2.61% | 4,633,700 |
| Sep 12, 2025 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | -0.86% | 1,584,800 |
| Sep 11, 2025 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 1.75% | 4,671,200 |
| Sep 10, 2025 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 614,300 |
| Sep 9, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -1.72% | 1,848,800 |
| Sep 8, 2025 | 230.00 | 236.00 | 228.00 | 232.00 | 232.00 | 0.87% | 4,347,500 |
| Sep 4, 2025 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | - | 868,200 |
| Sep 3, 2025 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | - | 2,165,600 |
| Sep 2, 2025 | 230.00 | 238.00 | 228.00 | 230.00 | 230.00 | - | 3,963,900 |
| Sep 1, 2025 | 222.00 | 232.00 | 220.00 | 230.00 | 230.00 | -1.71% | 1,016,700 |
| Aug 29, 2025 | 236.00 | 236.00 | 230.00 | 234.00 | 234.00 | -0.85% | 922,700 |
| Aug 28, 2025 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 0.85% | 924,400 |
| Aug 27, 2025 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 0.86% | 2,112,700 |
| Aug 26, 2025 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | -0.85% | 1,517,800 |
| Aug 25, 2025 | 240.00 | 248.00 | 232.00 | 234.00 | 234.00 | -2.50% | 2,519,100 |
| Aug 22, 2025 | 240.00 | 250.00 | 238.00 | 240.00 | 240.00 | 1.69% | 2,489,500 |
| Aug 21, 2025 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | 0.85% | 826,800 |