NIKL
Pelat Timah Nusantara Tbk.
334
-18 (
-5,11%)
At close:
Mar 04, 17:23 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 384 | 394 | 376 | 384 | 384 | 2.644.600 |
| Dec 11, 2025 | 398 | 402 | 380 | 384 | 384 | 5.954.700 |
| Dec 10, 2025 | 390 | 398 | 386 | 394 | 394 | 3.665.400 |
| Dec 09, 2025 | 388 | 402 | 388 | 390 | 390 | 4.612.300 |
| Dec 08, 2025 | 390 | 390 | 376 | 386 | 386 | 2.586.600 |
| Dec 05, 2025 | 404 | 406 | 388 | 390 | 390 | 3.787.400 |
| Dec 04, 2025 | 392 | 408 | 386 | 396 | 396 | 14.217.400 |
| Dec 03, 2025 | 382 | 390 | 376 | 380 | 380 | 1.739.100 |
| Dec 02, 2025 | 376 | 392 | 372 | 382 | 382 | 2.206.600 |
| Dec 01, 2025 | 384 | 394 | 372 | 376 | 376 | 2.402.800 |
| Nov 28, 2025 | 392 | 394 | 380 | 382 | 382 | 1.414.600 |
| Nov 27, 2025 | 402 | 402 | 382 | 390 | 390 | 4.309.800 |
| Nov 26, 2025 | 368 | 424 | 362 | 402 | 402 | 36.166.700 |
| Nov 25, 2025 | 364 | 380 | 354 | 364 | 364 | 5.426.200 |
| Nov 24, 2025 | 360 | 362 | 354 | 356 | 356 | 932.200 |
| Nov 21, 2025 | 360 | 364 | 354 | 360 | 360 | 713.500 |
| Nov 20, 2025 | 362 | 366 | 358 | 358 | 358 | 1.397.600 |
| Nov 19, 2025 | 360 | 368 | 358 | 360 | 360 | 1.094.500 |
| Nov 18, 2025 | 368 | 370 | 358 | 362 | 362 | 1.407.800 |
| Nov 17, 2025 | 372 | 378 | 366 | 368 | 368 | 1.878.600 |
| Nov 14, 2025 | 366 | 398 | 366 | 372 | 372 | 8.515.800 |
| Nov 13, 2025 | 372 | 382 | 366 | 366 | 366 | 4.692.100 |
| Nov 12, 2025 | 370 | 374 | 358 | 370 | 370 | 2.438.400 |
| Nov 11, 2025 | 372 | 378 | 362 | 368 | 368 | 2.377.100 |
| Nov 10, 2025 | 366 | 386 | 364 | 370 | 370 | 5.167.400 |
| Nov 07, 2025 | 372 | 380 | 362 | 362 | 362 | 5.715.500 |
| Nov 06, 2025 | 374 | 398 | 354 | 368 | 368 | 11.141.900 |
| Nov 05, 2025 | 334 | 410 | 330 | 382 | 382 | 21.655.200 |
| Nov 04, 2025 | 350 | 358 | 326 | 334 | 334 | 2.978.200 |
| Nov 03, 2025 | 358 | 362 | 330 | 342 | 342 | 3.608.800 |
| Oct 31, 2025 | 360 | 370 | 350 | 358 | 358 | 3.009.600 |
| Oct 30, 2025 | 356 | 362 | 348 | 360 | 360 | 1.215.300 |
| Oct 29, 2025 | 358 | 364 | 348 | 352 | 352 | 2.003.400 |
| Oct 28, 2025 | 368 | 376 | 348 | 356 | 356 | 4.082.900 |
| Oct 27, 2025 | 356 | 358 | 338 | 340 | 340 | 2.814.000 |
| Oct 24, 2025 | 366 | 370 | 358 | 358 | 358 | 2.604.000 |
| Oct 23, 2025 | 388 | 388 | 358 | 366 | 366 | 2.194.100 |
| Oct 22, 2025 | 384 | 388 | 358 | 368 | 368 | 4.345.300 |
| Oct 21, 2025 | 380 | 398 | 376 | 382 | 382 | 3.511.900 |
| Oct 20, 2025 | 378 | 412 | 364 | 376 | 376 | 5.578.700 |
| Oct 17, 2025 | 420 | 460 | 376 | 378 | 378 | 27.533.600 |
| Oct 16, 2025 | 334 | 416 | 334 | 416 | 416 | 36.319.100 |
| Oct 15, 2025 | 382 | 382 | 326 | 334 | 334 | 7.967.300 |
| Oct 14, 2025 | 406 | 406 | 360 | 380 | 380 | 16.141.400 |
| Oct 13, 2025 | 448 | 448 | 400 | 406 | 406 | 17.160.700 |
| Oct 10, 2025 | 426 | 505 | 426 | 456 | 456 | 27.947.000 |
| Oct 09, 2025 | 472 | 474 | 410 | 426 | 426 | 29.976.700 |
| Oct 08, 2025 | 545 | 580 | 450 | 472 | 472 | 105.528.900 |
| Oct 07, 2025 | 466 | 466 | 446 | 466 | 466 | 40.847.600 |
| Oct 06, 2025 | 330 | 374 | 330 | 374 | 374 | 38.801.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.