NIKL
Pelat Timah Nusantara Tbk.
334
-18 (
-5,11%)
At close:
Mar 04, 17:24 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 242 | 300 | 240 | 300 | 300 | 46.518.000 |
| Oct 02, 2025 | 242 | 250 | 238 | 240 | 240 | 12.893.100 |
| Oct 01, 2025 | 226 | 244 | 226 | 242 | 242 | 9.547.900 |
| Sep 30, 2025 | 226 | 230 | 224 | 230 | 230 | 2.045.400 |
| Sep 29, 2025 | 224 | 228 | 222 | 226 | 226 | 1.917.100 |
| Sep 26, 2025 | 224 | 226 | 218 | 222 | 222 | 1.452.000 |
| Sep 25, 2025 | 222 | 228 | 216 | 224 | 224 | 3.646.800 |
| Sep 24, 2025 | 226 | 228 | 222 | 222 | 222 | 2.681.200 |
| Sep 23, 2025 | 222 | 226 | 220 | 224 | 224 | 2.840.900 |
| Sep 22, 2025 | 228 | 228 | 220 | 222 | 222 | 2.981.700 |
| Sep 19, 2025 | 226 | 226 | 224 | 224 | 224 | 2.673.900 |
| Sep 18, 2025 | 230 | 234 | 226 | 226 | 226 | 4.514.800 |
| Sep 17, 2025 | 222 | 238 | 218 | 228 | 228 | 9.761.800 |
| Sep 16, 2025 | 224 | 226 | 220 | 220 | 220 | 3.468.300 |
| Sep 15, 2025 | 232 | 232 | 216 | 224 | 224 | 4.633.700 |
| Sep 12, 2025 | 234 | 234 | 228 | 230 | 230 | 1.584.800 |
| Sep 11, 2025 | 228 | 234 | 228 | 232 | 232 | 4.671.200 |
| Sep 10, 2025 | 228 | 230 | 226 | 228 | 228 | 613.300 |
| Sep 09, 2025 | 232 | 232 | 226 | 228 | 228 | 1.848.800 |
| Sep 08, 2025 | 230 | 236 | 228 | 232 | 232 | 4.347.500 |
| Sep 04, 2025 | 230 | 232 | 228 | 230 | 230 | 868.200 |
| Sep 03, 2025 | 234 | 234 | 228 | 230 | 230 | 2.165.600 |
| Sep 02, 2025 | 230 | 238 | 228 | 230 | 230 | 3.872.200 |
| Sep 01, 2025 | 222 | 232 | 220 | 230 | 230 | 1.016.700 |
| Aug 29, 2025 | 236 | 236 | 230 | 234 | 234 | 922.700 |
| Aug 28, 2025 | 234 | 236 | 232 | 236 | 236 | 924.400 |
| Aug 27, 2025 | 234 | 236 | 232 | 234 | 234 | 2.112.700 |
| Aug 26, 2025 | 234 | 236 | 232 | 232 | 232 | 1.517.800 |
| Aug 25, 2025 | 240 | 248 | 232 | 234 | 234 | 2.519.100 |
| Aug 22, 2025 | 240 | 250 | 238 | 240 | 240 | 2.489.500 |
| Aug 21, 2025 | 236 | 240 | 232 | 236 | 236 | 826.800 |
| Aug 20, 2025 | 240 | 242 | 234 | 234 | 234 | 963.600 |
| Aug 19, 2025 | 238 | 242 | 232 | 240 | 240 | 1.758.100 |
| Aug 15, 2025 | 234 | 240 | 234 | 238 | 238 | 495.900 |
| Aug 14, 2025 | 234 | 240 | 234 | 236 | 236 | 1.225.100 |
| Aug 13, 2025 | 240 | 240 | 232 | 234 | 234 | 1.226.300 |
| Aug 12, 2025 | 234 | 238 | 230 | 236 | 236 | 568.300 |
| Aug 11, 2025 | 232 | 236 | 228 | 232 | 232 | 481.700 |
| Aug 08, 2025 | 234 | 234 | 230 | 230 | 230 | 256.200 |
| Aug 07, 2025 | 236 | 242 | 232 | 234 | 234 | 294.400 |
| Aug 06, 2025 | 234 | 236 | 230 | 232 | 232 | 467.100 |
| Aug 05, 2025 | 236 | 238 | 232 | 232 | 232 | 233.100 |
| Aug 04, 2025 | 232 | 248 | 230 | 236 | 236 | 1.331.400 |
| Aug 01, 2025 | 230 | 234 | 228 | 232 | 232 | 251.900 |
| Jul 31, 2025 | 230 | 236 | 228 | 230 | 230 | 649.200 |
| Jul 30, 2025 | 236 | 240 | 228 | 228 | 228 | 751.900 |
| Jul 29, 2025 | 232 | 236 | 224 | 232 | 232 | 1.288.200 |
| Jul 28, 2025 | 234 | 238 | 226 | 234 | 234 | 790.400 |
| Jul 25, 2025 | 238 | 240 | 232 | 234 | 234 | 561.200 |
| Jul 24, 2025 | 238 | 240 | 234 | 238 | 238 | 330.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.