PT Pelat Timah Nusantara Tbk (IDX:NIKL)
Indonesia · Delayed Price · Currency is IDR 144.00
+5.00 (3.60%)
Nov 5, 2026, 3:40 PM WIB
IDX:NIKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 140.00 | 145.00 | 140.00 | 144.00 | 144.00 | 3.60% | 1,860,800 |
| Nov 4, 2026 | 133.00 | 142.00 | 133.00 | 139.00 | 139.00 | 1.46% | 1,066,500 |
| Nov 3, 2026 | 145.00 | 147.00 | 137.00 | 137.00 | 137.00 | -4.20% | 2,271,700 |
| Nov 2, 2026 | 144.00 | 149.00 | 137.00 | 143.00 | 143.00 | - | 4,270,100 |
| Oct 30, 2026 | 155.00 | 155.00 | 141.00 | 143.00 | 143.00 | -5.30% | 2,656,900 |
| Oct 29, 2026 | 162.00 | 163.00 | 150.00 | 151.00 | 151.00 | -3.21% | 4,525,700 |
| Oct 28, 2026 | 155.00 | 163.00 | 146.00 | 156.00 | 156.00 | 3.31% | 5,394,700 |
| Oct 27, 2026 | 158.00 | 162.00 | 149.00 | 151.00 | 151.00 | -4.43% | 3,845,700 |
| Oct 26, 2026 | 164.00 | 166.00 | 158.00 | 158.00 | 158.00 | -3.66% | 2,128,500 |
| Oct 23, 2026 | 150.00 | 164.00 | 150.00 | 164.00 | 164.00 | 8.61% | 2,873,200 |
| Oct 22, 2026 | 148.00 | 154.00 | 144.00 | 151.00 | 151.00 | 0.67% | 3,093,800 |
| Oct 21, 2026 | 150.00 | 153.00 | 144.00 | 150.00 | 150.00 | 1.35% | 1,490,400 |
| Oct 20, 2026 | 142.00 | 152.00 | 140.00 | 148.00 | 148.00 | 4.23% | 4,061,700 |
| Oct 19, 2026 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | -4.05% | 2,188,100 |
| Oct 16, 2026 | 153.00 | 163.00 | 148.00 | 148.00 | 148.00 | -14.45% | 5,721,100 |
| Oct 15, 2026 | 178.00 | 178.00 | 171.00 | 173.00 | 173.00 | -2.81% | 2,065,200 |
| Oct 14, 2026 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | 0.56% | 1,119,700 |
| Oct 13, 2026 | 179.00 | 181.00 | 172.00 | 177.00 | 177.00 | -1.12% | 2,719,700 |
| Oct 12, 2026 | 187.00 | 189.00 | 178.00 | 179.00 | 179.00 | -4.28% | 2,519,400 |
| Oct 9, 2026 | 186.00 | 188.00 | 182.00 | 187.00 | 187.00 | - | 1,719,600 |
| Oct 8, 2026 | 191.00 | 193.00 | 186.00 | 187.00 | 187.00 | -1.58% | 1,433,100 |
| Oct 7, 2026 | 196.00 | 196.00 | 186.00 | 190.00 | 190.00 | -1.55% | 1,728,200 |
| Oct 6, 2026 | 189.00 | 195.00 | 189.00 | 193.00 | 193.00 | 2.12% | 1,751,400 |
| Oct 5, 2026 | 189.00 | 193.00 | 186.00 | 189.00 | 189.00 | 0.53% | 3,406,500 |
| Oct 2, 2026 | 188.00 | 188.00 | 183.00 | 188.00 | 188.00 | - | 1,430,700 |
| Oct 1, 2026 | 189.00 | 190.00 | 183.00 | 188.00 | 188.00 | - | 1,247,200 |
| Sep 30, 2026 | 186.00 | 192.00 | 186.00 | 188.00 | 188.00 | 1.08% | 1,931,800 |
| Sep 29, 2026 | 186.00 | 190.00 | 179.00 | 186.00 | 186.00 | -0.53% | 3,217,400 |
| Sep 28, 2026 | 195.00 | 195.00 | 183.00 | 187.00 | 187.00 | -4.10% | 5,240,000 |
| Sep 25, 2026 | 212.00 | 212.00 | 192.00 | 195.00 | 195.00 | -7.14% | 5,764,800 |
| Sep 24, 2026 | 214.00 | 218.00 | 206.00 | 210.00 | 210.00 | -1.87% | 2,250,600 |
| Sep 23, 2026 | 208.00 | 214.00 | 202.00 | 214.00 | 214.00 | 2.88% | 1,763,600 |
| Sep 22, 2026 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | -2.80% | 4,730,800 |
| Sep 21, 2026 | 216.00 | 222.00 | 208.00 | 214.00 | 214.00 | -0.93% | 4,293,900 |
| Sep 18, 2026 | 226.00 | 226.00 | 214.00 | 216.00 | 216.00 | -2.70% | 5,518,600 |
| Sep 17, 2026 | 218.00 | 226.00 | 214.00 | 222.00 | 222.00 | 1.83% | 4,274,600 |
| Sep 16, 2026 | 226.00 | 228.00 | 218.00 | 218.00 | 218.00 | -3.54% | 5,324,100 |
| Sep 15, 2026 | 228.00 | 238.00 | 224.00 | 226.00 | 226.00 | - | 8,542,700 |
| Sep 14, 2026 | 224.00 | 234.00 | 210.00 | 226.00 | 226.00 | 0.89% | 10,700,700 |
| Sep 11, 2026 | 234.00 | 236.00 | 224.00 | 224.00 | 224.00 | -5.08% | 9,734,500 |
| Sep 10, 2026 | 250.00 | 254.00 | 230.00 | 236.00 | 236.00 | -7.09% | 28,475,800 |
| Sep 9, 2026 | 226.00 | 256.00 | 222.00 | 254.00 | 254.00 | 13.39% | 59,008,700 |
| Sep 8, 2026 | 230.00 | 230.00 | 216.00 | 224.00 | 224.00 | -0.88% | 10,452,400 |
| Sep 7, 2026 | 228.00 | 234.00 | 220.00 | 226.00 | 226.00 | -1.74% | 22,670,300 |
| Sep 4, 2026 | 202.00 | 248.00 | 200.00 | 230.00 | 230.00 | 13.86% | 89,068,600 |
| Sep 3, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 2,490,800 |
| Sep 2, 2026 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 2,469,100 |
| Sep 1, 2026 | 202.00 | 206.00 | 198.00 | 204.00 | 204.00 | 2.00% | 3,265,500 |
| Aug 31, 2026 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.99% | 4,207,500 |
| Aug 28, 2026 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 2.02% | 4,034,000 |