NIKL
Pelat Timah Nusantara Tbk.
334
-18 (
-5,11%)
At close:
Mar 04, 15:56 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 356 | 362 | 352 | 352 | 352 | 2.213.200 |
| Mar 02, 2026 | 374 | 382 | 356 | 356 | 356 | 2.172.100 |
| Feb 27, 2026 | 360 | 378 | 360 | 376 | 376 | 1.341.200 |
| Feb 26, 2026 | 388 | 388 | 364 | 370 | 370 | 1.664.900 |
| Feb 25, 2026 | 390 | 390 | 374 | 380 | 380 | 1.571.400 |
| Feb 24, 2026 | 386 | 392 | 362 | 370 | 370 | 2.324.900 |
| Feb 23, 2026 | 378 | 384 | 376 | 380 | 380 | 940.300 |
| Feb 20, 2026 | 386 | 388 | 358 | 378 | 378 | 1.846.000 |
| Feb 19, 2026 | 384 | 394 | 380 | 384 | 384 | 2.395.600 |
| Feb 18, 2026 | 384 | 388 | 380 | 382 | 382 | 1.431.200 |
| Feb 13, 2026 | 392 | 400 | 382 | 384 | 384 | 2.566.600 |
| Feb 12, 2026 | 400 | 410 | 386 | 392 | 392 | 7.930.000 |
| Feb 11, 2026 | 370 | 434 | 370 | 392 | 392 | 23.484.000 |
| Feb 10, 2026 | 346 | 356 | 346 | 354 | 354 | 969.900 |
| Feb 09, 2026 | 342 | 350 | 336 | 344 | 344 | 635.200 |
| Feb 06, 2026 | 354 | 358 | 338 | 342 | 342 | 1.103.900 |
| Feb 05, 2026 | 360 | 364 | 352 | 358 | 358 | 1.383.900 |
| Feb 04, 2026 | 346 | 364 | 340 | 358 | 358 | 2.525.300 |
| Feb 03, 2026 | 338 | 364 | 326 | 338 | 338 | 4.363.400 |
| Feb 02, 2026 | 372 | 378 | 336 | 338 | 338 | 1.992.100 |
| Jan 30, 2026 | 374 | 392 | 370 | 372 | 372 | 1.171.900 |
| Jan 29, 2026 | 388 | 392 | 330 | 370 | 370 | 3.904.500 |
| Jan 28, 2026 | 430 | 432 | 380 | 388 | 388 | 8.749.900 |
| Jan 27, 2026 | 422 | 432 | 414 | 424 | 424 | 6.774.600 |
| Jan 26, 2026 | 390 | 426 | 390 | 414 | 414 | 8.921.100 |
| Jan 23, 2026 | 398 | 400 | 382 | 390 | 390 | 2.931.200 |
| Jan 22, 2026 | 410 | 412 | 394 | 398 | 398 | 3.198.900 |
| Jan 21, 2026 | 416 | 416 | 400 | 406 | 406 | 3.408.200 |
| Jan 20, 2026 | 420 | 420 | 402 | 412 | 412 | 2.932.000 |
| Jan 19, 2026 | 424 | 424 | 408 | 410 | 410 | 4.580.700 |
| Jan 15, 2026 | 438 | 444 | 422 | 424 | 424 | 9.734.900 |
| Jan 14, 2026 | 424 | 442 | 418 | 426 | 426 | 12.194.600 |
| Jan 13, 2026 | 418 | 444 | 416 | 418 | 418 | 7.651.200 |
| Jan 12, 2026 | 430 | 454 | 408 | 418 | 418 | 13.241.900 |
| Jan 09, 2026 | 424 | 430 | 410 | 426 | 426 | 7.581.400 |
| Jan 08, 2026 | 450 | 452 | 412 | 420 | 420 | 17.966.700 |
| Jan 07, 2026 | 410 | 494 | 408 | 448 | 448 | 121.270.800 |
| Jan 06, 2026 | 388 | 398 | 376 | 396 | 396 | 10.207.300 |
| Jan 05, 2026 | 362 | 384 | 358 | 372 | 372 | 7.558.600 |
| Jan 02, 2026 | 346 | 358 | 342 | 356 | 356 | 3.213.200 |
| Dec 30, 2025 | 356 | 356 | 332 | 346 | 346 | 3.505.900 |
| Dec 29, 2025 | 352 | 356 | 346 | 352 | 352 | 2.307.300 |
| Dec 24, 2025 | 364 | 366 | 348 | 348 | 348 | 3.173.000 |
| Dec 23, 2025 | 352 | 368 | 346 | 364 | 364 | 3.756.600 |
| Dec 22, 2025 | 354 | 360 | 346 | 352 | 352 | 1.560.600 |
| Dec 19, 2025 | 376 | 378 | 346 | 354 | 354 | 8.525.000 |
| Dec 18, 2025 | 400 | 406 | 378 | 380 | 380 | 4.619.900 |
| Dec 17, 2025 | 402 | 418 | 394 | 400 | 400 | 3.865.900 |
| Dec 16, 2025 | 408 | 410 | 390 | 398 | 398 | 6.265.100 |
| Dec 15, 2025 | 390 | 434 | 386 | 404 | 404 | 23.604.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.