PT Pelat Timah Nusantara Tbk (IDX:NIKL)
Indonesia · Delayed Price · Currency is IDR 202.00
+4.00 (2.02%)
Aug 28, 2026, 4:11 PM WIB
IDX:NIKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 198.00 | 202.00 | 198.00 | 202.00 | - | 2.02% | 4,016,700 |
| Aug 27, 2026 | 194.00 | 200.00 | 192.00 | 198.00 | 198.00 | 2.06% | 3,180,500 |
| Aug 26, 2026 | 204.00 | 206.00 | 194.00 | 194.00 | 194.00 | -3.96% | 6,133,700 |
| Aug 24, 2026 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 1.00% | 2,994,700 |
| Aug 21, 2026 | 199.00 | 204.00 | 199.00 | 200.00 | 200.00 | 0.50% | 5,682,100 |
| Aug 20, 2026 | 198.00 | 199.00 | 192.00 | 199.00 | 199.00 | 3.11% | 5,864,700 |
| Aug 19, 2026 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | - | 2,508,700 |
| Aug 18, 2026 | 192.00 | 195.00 | 191.00 | 193.00 | 193.00 | 1.05% | 3,123,900 |
| Aug 14, 2026 | 191.00 | 197.00 | 188.00 | 191.00 | 191.00 | 0.53% | 6,581,200 |
| Aug 13, 2026 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | -2.06% | 2,031,400 |
| Aug 12, 2026 | 192.00 | 196.00 | 187.00 | 194.00 | 194.00 | 1.57% | 4,610,200 |
| Aug 11, 2026 | 200.00 | 200.00 | 190.00 | 191.00 | 191.00 | -4.50% | 12,926,000 |
| Aug 10, 2026 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | -0.99% | 4,117,700 |
| Aug 7, 2026 | 202.00 | 204.00 | 197.00 | 202.00 | 202.00 | 1.00% | 4,425,300 |
| Aug 6, 2026 | 204.00 | 204.00 | 196.00 | 200.00 | 200.00 | -0.99% | 4,788,000 |
| Aug 5, 2026 | 204.00 | 206.00 | 199.00 | 202.00 | 202.00 | - | 6,150,100 |
| Aug 4, 2026 | 196.00 | 208.00 | 193.00 | 202.00 | 202.00 | 4.12% | 12,020,500 |
| Aug 3, 2026 | 196.00 | 200.00 | 192.00 | 194.00 | 194.00 | -1.02% | 3,128,900 |
| Jul 31, 2026 | 187.00 | 196.00 | 186.00 | 196.00 | 196.00 | 5.38% | 6,107,700 |
| Jul 30, 2026 | 183.00 | 191.00 | 182.00 | 186.00 | 186.00 | 2.20% | 3,583,400 |
| Jul 29, 2026 | 190.00 | 195.00 | 180.00 | 182.00 | 182.00 | -1.09% | 4,969,300 |
| Jul 28, 2026 | 182.00 | 189.00 | 182.00 | 184.00 | 184.00 | - | 1,954,300 |
| Jul 27, 2026 | 186.00 | 187.00 | 180.00 | 184.00 | 184.00 | -1.08% | 1,715,600 |
| Jul 24, 2026 | 196.00 | 196.00 | 177.00 | 186.00 | 186.00 | -5.10% | 7,199,800 |
| Jul 23, 2026 | 194.00 | 204.00 | 194.00 | 196.00 | 196.00 | 0.51% | 7,715,500 |
| Jul 22, 2026 | 199.00 | 202.00 | 192.00 | 195.00 | 195.00 | -1.02% | 6,404,900 |
| Jul 21, 2026 | 195.00 | 198.00 | 192.00 | 197.00 | 197.00 | 1.03% | 3,663,600 |
| Jul 20, 2026 | 189.00 | 197.00 | 188.00 | 195.00 | 195.00 | 3.17% | 3,904,600 |
| Jul 17, 2026 | 190.00 | 192.00 | 187.00 | 189.00 | 189.00 | -1.05% | 2,737,600 |
| Jul 16, 2026 | 190.00 | 192.00 | 186.00 | 191.00 | 191.00 | 0.53% | 3,123,200 |
| Jul 15, 2026 | 184.00 | 193.00 | 184.00 | 190.00 | 190.00 | 3.83% | 6,643,000 |
| Jul 14, 2026 | 181.00 | 188.00 | 180.00 | 183.00 | 183.00 | 1.10% | 3,587,700 |
| Jul 13, 2026 | 183.00 | 183.00 | 178.00 | 181.00 | 181.00 | -0.55% | 2,244,400 |
| Jul 10, 2026 | 179.00 | 183.00 | 175.00 | 182.00 | 182.00 | 1.68% | 2,020,100 |
| Jul 9, 2026 | 180.00 | 182.00 | 176.00 | 179.00 | 179.00 | -0.56% | 1,819,200 |
| Jul 8, 2026 | 182.00 | 182.00 | 175.00 | 180.00 | 180.00 | -1.10% | 2,142,200 |
| Jul 7, 2026 | 182.00 | 184.00 | 179.00 | 182.00 | 182.00 | 1.11% | 2,651,700 |
| Jul 6, 2026 | 184.00 | 187.00 | 176.00 | 180.00 | 180.00 | 0.56% | 4,919,900 |
| Jul 3, 2026 | 175.00 | 183.00 | 174.00 | 179.00 | 179.00 | 2.29% | 4,444,500 |
| Jul 2, 2026 | 171.00 | 179.00 | 171.00 | 175.00 | 175.00 | 2.34% | 2,060,200 |
| Jul 1, 2026 | 170.00 | 178.00 | 169.00 | 171.00 | 171.00 | 0.59% | 3,046,800 |
| Jun 30, 2026 | 181.00 | 182.00 | 170.00 | 170.00 | 170.00 | -5.56% | 5,149,300 |
| Jun 29, 2026 | 182.00 | 184.00 | 178.00 | 180.00 | 180.00 | -1.10% | 2,066,100 |
| Jun 26, 2026 | 189.00 | 189.00 | 180.00 | 182.00 | 182.00 | -3.70% | 3,727,000 |
| Jun 25, 2026 | 186.00 | 191.00 | 186.00 | 189.00 | 189.00 | 1.61% | 3,814,400 |
| Jun 24, 2026 | 195.00 | 202.00 | 184.00 | 186.00 | 186.00 | -3.63% | 6,985,100 |
| Jun 23, 2026 | 198.00 | 200.00 | 189.00 | 193.00 | 193.00 | -2.53% | 4,725,700 |
| Jun 22, 2026 | 206.00 | 206.00 | 195.00 | 198.00 | 198.00 | -2.94% | 5,149,100 |
| Jun 19, 2026 | 208.00 | 216.00 | 202.00 | 204.00 | 204.00 | -1.92% | 4,570,900 |
| Jun 18, 2026 | 212.00 | 214.00 | 202.00 | 208.00 | 208.00 | -1.89% | 5,211,300 |