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
May 05, 2025	256	262	242	252	252	8.947.000
May 02, 2025	236	272	234	254	254	40.020.600
Apr 30, 2025	266	332	228	228	228	61.520.700
Apr 29, 2025	262	266	256	266	266	1.115.100
Apr 28, 2025	262	268	248	262	262	1.504.000
Apr 25, 2025	256	276	250	262	262	3.157.900
Apr 24, 2025	222	274	222	256	256	10.352.700
Apr 23, 2025	226	226	218	220	220	120.700
Apr 22, 2025	220	224	216	220	220	264.500
Apr 21, 2025	224	224	218	218	218	189.900
Apr 17, 2025	224	224	216	216	216	187.300
Apr 16, 2025	224	238	222	224	224	186.900
Apr 15, 2025	232	232	218	224	224	289.900
Apr 14, 2025	206	220	206	218	218	377.600
Apr 11, 2025	210	210	200	208	208	115.900
Apr 10, 2025	200	216	200	206	206	237.100
Apr 09, 2025	199	208	199	200	200	369.600
Apr 08, 2025	206	208	190	199	199	332.500
Mar 27, 2025	230	240	212	212	212	624.200
Mar 26, 2025	197	238	195	230	230	1.497.600
Mar 25, 2025	193	198	190	197	197	150.200
Mar 24, 2025	199	200	181	193	193	1.177.800
Mar 21, 2025	216	216	199	199	199	291.000
Mar 20, 2025	210	214	208	212	212	358.700
Mar 19, 2025	208	218	206	208	208	250.800
Mar 18, 2025	220	220	206	208	208	596.600
Mar 17, 2025	218	222	216	220	220	91.800
Mar 14, 2025	216	222	214	218	218	293.700
Mar 13, 2025	216	220	214	216	216	179.500
Mar 12, 2025	216	222	212	214	214	663.700
Mar 11, 2025	224	226	210	216	216	396.900
Mar 10, 2025	228	230	224	224	224	102.600
Mar 07, 2025	226	230	224	228	228	139.000
Mar 06, 2025	224	230	220	226	226	155.600
Mar 05, 2025	220	238	220	224	224	130.000

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.