PT Pelat Timah Nusantara Tbk (IDX:NIKL)
Indonesia · Delayed Price · Currency is IDR 179.00
+4.00 (2.29%)
Jul 3, 2026, 3:49 PM WIB
IDX:NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 224.00 | 228.00 | 204.00 | 212.00 | 212.00 | -2.75% | 16,942,100 |
| Jun 15, 2026 | 195.00 | 218.00 | 194.00 | 218.00 | 218.00 | 13.54% | 34,022,200 |
| Jun 12, 2026 | 181.00 | 196.00 | 179.00 | 192.00 | 192.00 | 7.26% | 16,474,200 |
| Jun 11, 2026 | 189.00 | 192.00 | 176.00 | 179.00 | 179.00 | -4.28% | 16,507,200 |
| Jun 10, 2026 | 184.00 | 193.00 | 176.00 | 187.00 | 187.00 | -1.06% | 22,362,400 |
| Jun 9, 2026 | 181.00 | 240.00 | 179.00 | 189.00 | 189.00 | 5.00% | 137,074,100 |
| Jun 8, 2026 | 190.00 | 198.00 | 167.00 | 180.00 | 180.00 | -5.76% | 7,394,900 |
| Jun 5, 2026 | 212.00 | 212.00 | 191.00 | 191.00 | 191.00 | -9.05% | 5,285,700 |
| Jun 4, 2026 | 220.00 | 220.00 | 198.00 | 210.00 | 210.00 | -4.55% | 5,147,400 |
| Jun 3, 2026 | 242.00 | 246.00 | 216.00 | 220.00 | 220.00 | -9.09% | 6,589,400 |
| Jun 2, 2026 | 252.00 | 254.00 | 238.00 | 242.00 | 242.00 | -2.42% | 5,579,000 |
| May 29, 2026 | 252.00 | 260.00 | 242.00 | 248.00 | 248.00 | -1.59% | 5,809,200 |
| 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 |