PT Pelat Timah Nusantara Tbk (IDX:NIKL)
Indonesia · Delayed Price · Currency is IDR 390.00
-6.00 (-1.52%)
At close: Dec 5, 2025
IDX:NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 404.00 | 406.00 | 388.00 | 390.00 | 390.00 | -1.52% | 3,787,400 |
| Dec 4, 2025 | 392.00 | 408.00 | 386.00 | 396.00 | 396.00 | 4.21% | 14,217,400 |
| Dec 3, 2025 | 382.00 | 390.00 | 376.00 | 380.00 | 380.00 | -0.52% | 1,739,100 |
| Dec 2, 2025 | 376.00 | 392.00 | 372.00 | 382.00 | 382.00 | 1.60% | 2,206,600 |
| Dec 1, 2025 | 384.00 | 394.00 | 372.00 | 376.00 | 376.00 | -1.57% | 2,402,800 |
| Nov 28, 2025 | 392.00 | 394.00 | 380.00 | 382.00 | 382.00 | -2.05% | 1,414,600 |
| Nov 27, 2025 | 402.00 | 402.00 | 382.00 | 390.00 | 390.00 | -2.99% | 4,309,800 |
| Nov 26, 2025 | 368.00 | 424.00 | 362.00 | 402.00 | 402.00 | 10.44% | 36,166,700 |
| Nov 25, 2025 | 364.00 | 380.00 | 354.00 | 364.00 | 364.00 | 2.25% | 5,426,200 |
| Nov 24, 2025 | 360.00 | 362.00 | 354.00 | 356.00 | 356.00 | -1.11% | 932,200 |
| Nov 21, 2025 | 360.00 | 364.00 | 354.00 | 360.00 | 360.00 | 0.56% | 713,500 |
| Nov 20, 2025 | 362.00 | 366.00 | 358.00 | 358.00 | 358.00 | -0.56% | 1,397,600 |
| Nov 19, 2025 | 360.00 | 368.00 | 358.00 | 360.00 | 360.00 | -0.55% | 1,094,500 |
| Nov 18, 2025 | 368.00 | 370.00 | 358.00 | 362.00 | 362.00 | -1.63% | 1,407,800 |
| Nov 17, 2025 | 372.00 | 378.00 | 366.00 | 368.00 | 368.00 | -1.08% | 1,878,600 |
| Nov 14, 2025 | 366.00 | 398.00 | 366.00 | 372.00 | 372.00 | 1.64% | 8,515,800 |
| Nov 13, 2025 | 372.00 | 382.00 | 366.00 | 366.00 | 366.00 | -1.08% | 4,692,100 |
| Nov 12, 2025 | 370.00 | 374.00 | 358.00 | 370.00 | 370.00 | 0.54% | 2,438,400 |
| Nov 11, 2025 | 372.00 | 378.00 | 362.00 | 368.00 | 368.00 | -0.54% | 2,377,100 |
| Nov 10, 2025 | 366.00 | 386.00 | 364.00 | 370.00 | 370.00 | 2.21% | 5,167,400 |
| Nov 7, 2025 | 372.00 | 380.00 | 362.00 | 362.00 | 362.00 | -1.63% | 5,715,500 |
| Nov 6, 2025 | 374.00 | 398.00 | 354.00 | 368.00 | 368.00 | -3.66% | 11,141,900 |
| Nov 5, 2025 | 334.00 | 410.00 | 330.00 | 382.00 | 382.00 | 14.37% | 21,655,200 |
| Nov 4, 2025 | 350.00 | 358.00 | 326.00 | 334.00 | 334.00 | -2.34% | 2,978,200 |
| Nov 3, 2025 | 358.00 | 362.00 | 330.00 | 342.00 | 342.00 | -4.47% | 3,608,800 |
| Oct 31, 2025 | 360.00 | 370.00 | 350.00 | 358.00 | 358.00 | -0.56% | 3,009,600 |
| 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% | 105,528,900 |
| 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 |