PT Pelat Timah Nusantara Tbk (IDX:NIKL)
Indonesia · Delayed Price · Currency is IDR 312.00
+4.00 (1.30%)
Apr 16, 2026, 4:06 PM WIB
IDX:NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 324.00 | 354.00 | 310.00 | 316.00 | - | 2.60% | 10,436,100 |
| Apr 15, 2026 | 294.00 | 318.00 | 292.00 | 308.00 | 308.00 | 6.21% | 5,877,300 |
| Apr 14, 2026 | 280.00 | 294.00 | 278.00 | 290.00 | 290.00 | 3.57% | 3,440,300 |
| Apr 13, 2026 | 280.00 | 280.00 | 274.00 | 280.00 | 280.00 | - | 1,832,700 |
| Apr 10, 2026 | 280.00 | 286.00 | 278.00 | 280.00 | 280.00 | - | 1,845,800 |
| Apr 9, 2026 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | - | 1,072,800 |
| Apr 8, 2026 | 280.00 | 288.00 | 278.00 | 280.00 | 280.00 | 0.72% | 2,242,300 |
| Apr 7, 2026 | 286.00 | 286.00 | 276.00 | 278.00 | 278.00 | -0.71% | 640,800 |
| Apr 6, 2026 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | -1.41% | 607,200 |
| Apr 2, 2026 | 292.00 | 292.00 | 270.00 | 284.00 | 284.00 | -2.07% | 472,300 |
| Apr 1, 2026 | 298.00 | 298.00 | 286.00 | 290.00 | 290.00 | 3.57% | 776,200 |
| Mar 31, 2026 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | -1.41% | 586,800 |
| Mar 30, 2026 | 294.00 | 294.00 | 252.00 | 284.00 | 284.00 | -3.40% | 1,111,300 |
| Mar 27, 2026 | 298.00 | 298.00 | 286.00 | 294.00 | 294.00 | -1.34% | 747,800 |
| Mar 26, 2026 | 316.00 | 326.00 | 294.00 | 298.00 | 298.00 | -5.10% | 1,214,800 |
| Mar 25, 2026 | 306.00 | 342.00 | 304.00 | 314.00 | 314.00 | 14.60% | 6,068,000 |
| Mar 17, 2026 | 270.00 | 276.00 | 262.00 | 274.00 | 274.00 | 1.48% | 349,300 |
| Mar 16, 2026 | 280.00 | 290.00 | 256.00 | 270.00 | 270.00 | -6.90% | 1,644,200 |
| Mar 13, 2026 | 292.00 | 292.00 | 274.00 | 290.00 | 290.00 | -1.36% | 1,273,800 |
| Mar 12, 2026 | 306.00 | 314.00 | 294.00 | 294.00 | 294.00 | -3.29% | 913,400 |
| Mar 11, 2026 | 306.00 | 324.00 | 304.00 | 304.00 | 304.00 | 0.66% | 489,400 |
| Mar 10, 2026 | 306.00 | 318.00 | 300.00 | 302.00 | 302.00 | - | 1,314,700 |
| Mar 9, 2026 | 332.00 | 332.00 | 290.00 | 302.00 | 302.00 | -10.12% | 1,475,000 |
| Mar 6, 2026 | 344.00 | 344.00 | 328.00 | 336.00 | 336.00 | -2.33% | 800,000 |
| Mar 5, 2026 | 334.00 | 362.00 | 334.00 | 344.00 | 344.00 | 2.99% | 533,100 |
| Mar 4, 2026 | 358.00 | 358.00 | 330.00 | 334.00 | 334.00 | -5.11% | 1,528,600 |
| Mar 3, 2026 | 356.00 | 362.00 | 352.00 | 352.00 | 352.00 | -1.12% | 2,213,200 |
| Mar 2, 2026 | 374.00 | 382.00 | 356.00 | 356.00 | 356.00 | -5.32% | 2,172,100 |
| Feb 27, 2026 | 360.00 | 378.00 | 360.00 | 376.00 | 376.00 | 1.62% | 1,341,200 |
| Feb 26, 2026 | 388.00 | 388.00 | 364.00 | 370.00 | 370.00 | -2.63% | 1,664,900 |
| Feb 25, 2026 | 390.00 | 390.00 | 374.00 | 380.00 | 380.00 | 2.70% | 1,571,400 |
| Feb 24, 2026 | 386.00 | 392.00 | 362.00 | 370.00 | 370.00 | -2.63% | 2,324,900 |
| Feb 23, 2026 | 378.00 | 384.00 | 376.00 | 380.00 | 380.00 | 0.53% | 944,800 |
| Feb 20, 2026 | 386.00 | 388.00 | 358.00 | 378.00 | 378.00 | -1.56% | 1,846,000 |
| Feb 19, 2026 | 384.00 | 394.00 | 380.00 | 384.00 | 384.00 | 0.52% | 2,395,600 |
| Feb 18, 2026 | 384.00 | 388.00 | 380.00 | 382.00 | 382.00 | -0.52% | 1,431,200 |
| Feb 13, 2026 | 392.00 | 400.00 | 382.00 | 384.00 | 384.00 | -2.04% | 2,566,600 |
| Feb 12, 2026 | 400.00 | 410.00 | 386.00 | 392.00 | 392.00 | - | 7,930,000 |
| Feb 11, 2026 | 370.00 | 434.00 | 370.00 | 392.00 | 392.00 | 10.73% | 23,484,000 |
| Feb 10, 2026 | 346.00 | 356.00 | 346.00 | 354.00 | 354.00 | 2.91% | 969,900 |
| Feb 9, 2026 | 342.00 | 350.00 | 336.00 | 344.00 | 344.00 | 0.58% | 635,200 |
| Feb 6, 2026 | 354.00 | 358.00 | 338.00 | 342.00 | 342.00 | -4.47% | 1,103,900 |
| Feb 5, 2026 | 360.00 | 364.00 | 352.00 | 358.00 | 358.00 | - | 1,383,900 |
| Feb 4, 2026 | 346.00 | 364.00 | 340.00 | 358.00 | 358.00 | 5.92% | 2,525,300 |
| Feb 3, 2026 | 338.00 | 364.00 | 326.00 | 338.00 | 338.00 | - | 4,363,400 |
| Feb 2, 2026 | 372.00 | 378.00 | 336.00 | 338.00 | 338.00 | -9.14% | 1,992,100 |
| Jan 30, 2026 | 374.00 | 392.00 | 370.00 | 372.00 | 372.00 | 0.54% | 1,171,900 |
| Jan 29, 2026 | 388.00 | 392.00 | 330.00 | 370.00 | 370.00 | -4.64% | 3,904,500 |
| Jan 28, 2026 | 430.00 | 432.00 | 380.00 | 388.00 | 388.00 | -8.49% | 8,749,900 |
| Jan 27, 2026 | 422.00 | 432.00 | 414.00 | 424.00 | 424.00 | 2.42% | 6,774,600 |