PT Pelat Timah Nusantara Tbk (IDX:NIKL)
Indonesia · Delayed Price · Currency is IDR 248.00
-4.00 (-1.59%)
May 29, 2026, 4:14 PM WIB
IDX:NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 270.00 | 270.00 | 252.00 | 252.00 | 252.00 | -5.97% | 6,451,700 |
| May 25, 2026 | 256.00 | 280.00 | 250.00 | 268.00 | 268.00 | 6.35% | 28,373,100 |
| May 22, 2026 | 224.00 | 258.00 | 224.00 | 252.00 | 252.00 | -0.79% | 13,993,900 |
| May 21, 2026 | 298.00 | 302.00 | 254.00 | 254.00 | 254.00 | -14.77% | 34,488,300 |
| May 20, 2026 | 294.00 | 328.00 | 294.00 | 298.00 | 298.00 | 3.47% | 53,643,900 |
| May 19, 2026 | 308.00 | 314.00 | 280.00 | 288.00 | 288.00 | -5.26% | 15,260,500 |
| May 18, 2026 | 326.00 | 326.00 | 300.00 | 304.00 | 304.00 | -6.75% | 16,110,900 |
| May 13, 2026 | 332.00 | 344.00 | 326.00 | 326.00 | 326.00 | -1.21% | 22,773,700 |
| May 12, 2026 | 340.00 | 362.00 | 324.00 | 330.00 | 330.00 | -2.94% | 45,416,100 |
| May 11, 2026 | 360.00 | 370.00 | 340.00 | 340.00 | 340.00 | -15.00% | 87,716,400 |
| May 8, 2026 | 480.00 | 510.00 | 400.00 | 400.00 | 400.00 | -14.89% | 149,516,700 |
| May 7, 2026 | 454.00 | 510.00 | 406.00 | 470.00 | 470.00 | 4.91% | 324,099,900 |
| May 6, 2026 | 376.00 | 450.00 | 364.00 | 448.00 | 448.00 | 23.08% | 242,145,100 |
| May 5, 2026 | 296.00 | 364.00 | 284.00 | 364.00 | 364.00 | 24.66% | 112,306,500 |
| May 4, 2026 | 300.00 | 314.00 | 290.00 | 292.00 | 292.00 | -2.01% | 7,282,100 |
| Apr 30, 2026 | 280.00 | 350.00 | 274.00 | 298.00 | 298.00 | 4.93% | 28,311,400 |
| Apr 29, 2026 | 288.00 | 290.00 | 280.00 | 284.00 | 284.00 | -0.70% | 2,729,600 |
| Apr 28, 2026 | 284.00 | 288.00 | 280.00 | 286.00 | 286.00 | 0.70% | 858,600 |
| Apr 27, 2026 | 294.00 | 296.00 | 282.00 | 284.00 | 284.00 | - | 918,000 |
| Apr 24, 2026 | 292.00 | 296.00 | 280.00 | 284.00 | 284.00 | -2.74% | 1,093,500 |
| Apr 23, 2026 | 302.00 | 304.00 | 288.00 | 292.00 | 292.00 | -3.31% | 1,505,800 |
| Apr 22, 2026 | 302.00 | 310.00 | 298.00 | 302.00 | 302.00 | - | 1,164,300 |
| Apr 21, 2026 | 310.00 | 312.00 | 300.00 | 302.00 | 302.00 | -1.31% | 1,236,800 |
| Apr 20, 2026 | 314.00 | 320.00 | 306.00 | 306.00 | 306.00 | -2.55% | 2,115,600 |
| Apr 17, 2026 | 312.00 | 318.00 | 300.00 | 314.00 | 314.00 | 1.29% | 2,473,700 |
| Apr 16, 2026 | 324.00 | 354.00 | 310.00 | 312.00 | 310.01 | 1.30% | 12,047,700 |
| Apr 15, 2026 | 294.00 | 318.00 | 292.00 | 308.00 | 306.03 | 6.21% | 5,877,300 |
| Apr 14, 2026 | 280.00 | 294.00 | 278.00 | 290.00 | 288.15 | 3.57% | 3,440,300 |
| Apr 13, 2026 | 280.00 | 280.00 | 274.00 | 280.00 | 278.21 | - | 1,832,700 |
| Apr 10, 2026 | 280.00 | 286.00 | 278.00 | 280.00 | 278.21 | - | 1,845,800 |
| Apr 9, 2026 | 284.00 | 284.00 | 278.00 | 280.00 | 278.21 | - | 1,072,800 |
| Apr 8, 2026 | 280.00 | 288.00 | 278.00 | 280.00 | 278.21 | 0.72% | 2,242,300 |
| Apr 7, 2026 | 286.00 | 286.00 | 276.00 | 278.00 | 276.22 | -0.71% | 640,800 |
| Apr 6, 2026 | 284.00 | 290.00 | 278.00 | 280.00 | 278.21 | -1.41% | 607,200 |
| Apr 2, 2026 | 292.00 | 292.00 | 270.00 | 284.00 | 282.19 | -2.07% | 472,300 |
| Apr 1, 2026 | 298.00 | 298.00 | 286.00 | 290.00 | 288.15 | 3.57% | 822,800 |
| Mar 31, 2026 | 284.00 | 290.00 | 278.00 | 280.00 | 278.21 | -1.41% | 586,800 |
| Mar 30, 2026 | 294.00 | 294.00 | 252.00 | 284.00 | 282.19 | -3.40% | 1,111,300 |
| Mar 27, 2026 | 298.00 | 298.00 | 286.00 | 294.00 | 292.12 | -1.34% | 747,800 |
| Mar 26, 2026 | 316.00 | 326.00 | 294.00 | 298.00 | 296.10 | -5.10% | 1,214,800 |
| Mar 25, 2026 | 306.00 | 342.00 | 304.00 | 314.00 | 311.99 | 14.60% | 6,068,000 |
| Mar 17, 2026 | 270.00 | 276.00 | 262.00 | 274.00 | 272.25 | 1.48% | 349,300 |
| Mar 16, 2026 | 280.00 | 290.00 | 256.00 | 270.00 | 268.27 | -6.90% | 1,644,200 |
| Mar 13, 2026 | 292.00 | 292.00 | 274.00 | 290.00 | 288.15 | -1.36% | 1,273,800 |
| Mar 12, 2026 | 306.00 | 314.00 | 294.00 | 294.00 | 292.12 | -3.29% | 913,400 |
| Mar 11, 2026 | 306.00 | 324.00 | 304.00 | 304.00 | 302.06 | 0.66% | 489,400 |
| Mar 10, 2026 | 306.00 | 318.00 | 300.00 | 302.00 | 300.07 | - | 1,314,700 |
| Mar 9, 2026 | 332.00 | 332.00 | 290.00 | 302.00 | 300.07 | -10.12% | 1,475,000 |
| Mar 6, 2026 | 344.00 | 344.00 | 328.00 | 336.00 | 333.85 | -2.33% | 800,000 |
| Mar 5, 2026 | 334.00 | 362.00 | 334.00 | 344.00 | 341.80 | 2.99% | 533,100 |