PT Pelat Timah Nusantara Tbk (IDX:NIKL)
Indonesia · Delayed Price · Currency is IDR 187.00
0.00 (0.00%)
Oct 9, 2026, 4:10 PM WIB
IDX:NIKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 186.00 | 188.00 | 182.00 | 187.00 | 187.00 | - | 1,723,100 |
| 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 |
| 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 |