PT PAM Mineral Tbk (IDX:NICL)
Indonesia
· Delayed Price · Currency is IDR 895.00
-100.00 (-10.05%)
At close: Mar 9, 2026
PT PAM Mineral Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 870.00 | 935.00 | 855.00 | 910.00 | - | -8.54% | 16,920,000 |
| Mar 6, 2026 | 1,060.00 | 1,060.00 | 990.00 | 995.00 | 995.00 | -6.13% | 22,922,200 |
| Mar 5, 2026 | 975.00 | 1,060.00 | 975.00 | 1,060.00 | 1,060.00 | 8.72% | 40,087,700 |
| Mar 4, 2026 | 1,015.00 | 1,020.00 | 955.00 | 975.00 | 975.00 | -4.88% | 14,509,100 |
| Mar 3, 2026 | 1,015.00 | 1,060.00 | 1,005.00 | 1,025.00 | 1,025.00 | 0.99% | 24,279,400 |
| Mar 2, 2026 | 1,065.00 | 1,065.00 | 1,000.00 | 1,015.00 | 1,015.00 | -7.73% | 23,043,600 |
| Feb 27, 2026 | 1,080.00 | 1,110.00 | 1,025.00 | 1,100.00 | 1,100.00 | 1.85% | 44,338,700 |
| Feb 26, 2026 | 1,160.00 | 1,165.00 | 1,050.00 | 1,080.00 | 1,080.00 | -6.90% | 31,244,200 |
| Feb 25, 2026 | 1,125.00 | 1,195.00 | 1,125.00 | 1,160.00 | 1,160.00 | 3.57% | 40,364,600 |
| Feb 24, 2026 | 1,195.00 | 1,205.00 | 1,100.00 | 1,120.00 | 1,120.00 | -5.88% | 35,230,500 |
| Feb 23, 2026 | 1,200.00 | 1,215.00 | 1,180.00 | 1,190.00 | 1,190.00 | -0.83% | 41,800,400 |
| Feb 20, 2026 | 1,255.00 | 1,285.00 | 1,190.00 | 1,200.00 | 1,200.00 | -4.38% | 44,162,300 |
| Feb 19, 2026 | 1,150.00 | 1,255.00 | 1,145.00 | 1,255.00 | 1,255.00 | 9.61% | 79,185,200 |
| Feb 18, 2026 | 1,140.00 | 1,160.00 | 1,120.00 | 1,145.00 | 1,145.00 | 0.44% | 32,665,900 |
| Feb 13, 2026 | 1,160.00 | 1,175.00 | 1,115.00 | 1,140.00 | 1,140.00 | -3.80% | 31,417,500 |
| Feb 12, 2026 | 1,200.00 | 1,230.00 | 1,150.00 | 1,185.00 | 1,185.00 | - | 63,762,300 |
| Feb 11, 2026 | 1,135.00 | 1,220.00 | 1,135.00 | 1,185.00 | 1,185.00 | 4.87% | 51,149,500 |
| Feb 10, 2026 | 1,135.00 | 1,200.00 | 1,105.00 | 1,130.00 | 1,130.00 | -0.44% | 43,631,000 |
| Feb 9, 2026 | 1,130.00 | 1,160.00 | 1,100.00 | 1,135.00 | 1,135.00 | 0.44% | 27,152,400 |
| Feb 6, 2026 | 1,085.00 | 1,140.00 | 1,040.00 | 1,130.00 | 1,130.00 | 3.20% | 9,378,700 |
| Feb 5, 2026 | 1,110.00 | 1,140.00 | 1,040.00 | 1,095.00 | 1,095.00 | 0.46% | 18,495,000 |
| Feb 4, 2026 | 1,150.00 | 1,185.00 | 1,070.00 | 1,090.00 | 1,090.00 | -4.80% | 25,051,200 |
| Feb 3, 2026 | 1,015.00 | 1,150.00 | 985.00 | 1,145.00 | 1,145.00 | 11.71% | 52,409,000 |
| Feb 2, 2026 | 1,180.00 | 1,180.00 | 1,025.00 | 1,025.00 | 1,025.00 | -14.94% | 12,739,000 |
| Jan 30, 2026 | 1,220.00 | 1,255.00 | 1,160.00 | 1,205.00 | 1,205.00 | -0.82% | 28,929,100 |
| Jan 29, 2026 | 1,175.00 | 1,255.00 | 1,050.00 | 1,215.00 | 1,215.00 | -1.62% | 29,342,600 |
| Jan 28, 2026 | 1,390.00 | 1,390.00 | 1,235.00 | 1,235.00 | 1,235.00 | -14.83% | 21,583,300 |
| Jan 27, 2026 | 1,500.00 | 1,525.00 | 1,435.00 | 1,450.00 | 1,450.00 | -3.01% | 39,501,100 |
| Jan 26, 2026 | 1,515.00 | 1,575.00 | 1,460.00 | 1,495.00 | 1,495.00 | - | 61,503,000 |
| Jan 23, 2026 | 1,540.00 | 1,590.00 | 1,445.00 | 1,495.00 | 1,495.00 | -2.61% | 51,258,900 |
| Jan 22, 2026 | 1,495.00 | 1,590.00 | 1,465.00 | 1,535.00 | 1,535.00 | 3.37% | 73,292,800 |
| Jan 21, 2026 | 1,415.00 | 1,555.00 | 1,415.00 | 1,485.00 | 1,485.00 | 4.95% | 57,762,300 |
| Jan 20, 2026 | 1,550.00 | 1,550.00 | 1,415.00 | 1,415.00 | 1,415.00 | -9.00% | 77,406,700 |
| Jan 19, 2026 | 1,645.00 | 1,645.00 | 1,415.00 | 1,555.00 | 1,555.00 | -5.47% | 81,496,500 |
| Jan 15, 2026 | 1,885.00 | 2,010.00 | 1,635.00 | 1,645.00 | 1,645.00 | -11.32% | 117,884,800 |
| Jan 14, 2026 | 1,810.00 | 1,895.00 | 1,785.00 | 1,855.00 | 1,855.00 | 2.49% | 68,908,300 |
| Jan 13, 2026 | 1,875.00 | 1,880.00 | 1,790.00 | 1,810.00 | 1,810.00 | -3.21% | 54,175,100 |
| Jan 12, 2026 | 1,830.00 | 1,930.00 | 1,730.00 | 1,870.00 | 1,870.00 | 3.03% | 111,110,400 |
| Jan 9, 2026 | 1,670.00 | 1,820.00 | 1,580.00 | 1,815.00 | 1,815.00 | 4.61% | 82,583,800 |
| Jan 8, 2026 | 1,830.00 | 1,835.00 | 1,660.00 | 1,735.00 | 1,735.00 | -5.19% | 55,205,100 |
| Jan 7, 2026 | 1,860.00 | 1,875.00 | 1,705.00 | 1,830.00 | 1,830.00 | -0.54% | 86,784,600 |
| Jan 6, 2026 | 1,490.00 | 1,840.00 | 1,485.00 | 1,840.00 | 1,840.00 | 24.75% | 134,000,900 |
| Jan 5, 2026 | 1,385.00 | 1,510.00 | 1,380.00 | 1,475.00 | 1,475.00 | 6.50% | 110,584,300 |
| Jan 2, 2026 | 1,225.00 | 1,425.00 | 1,225.00 | 1,385.00 | 1,385.00 | 13.99% | 104,241,300 |
| Dec 30, 2025 | 1,145.00 | 1,250.00 | 1,110.00 | 1,215.00 | 1,215.00 | 6.58% | 75,263,600 |
| Dec 29, 2025 | 1,105.00 | 1,190.00 | 1,105.00 | 1,140.00 | 1,140.00 | 3.64% | 62,045,900 |
| Dec 24, 2025 | 1,085.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,100.00 | 1.38% | 35,075,900 |
| Dec 23, 2025 | 1,095.00 | 1,105.00 | 1,070.00 | 1,085.00 | 1,085.00 | -0.91% | 36,272,300 |
| Dec 22, 2025 | 1,115.00 | 1,115.00 | 1,050.00 | 1,095.00 | 1,095.00 | -1.79% | 42,379,700 |
| Dec 19, 2025 | 1,030.00 | 1,115.00 | 1,030.00 | 1,115.00 | 1,115.00 | 8.25% | 37,691,800 |
| Dec 18, 2025 | 1,070.00 | 1,075.00 | 1,020.00 | 1,030.00 | 1,030.00 | -3.29% | 31,196,400 |
| Dec 17, 2025 | 1,055.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1.43% | 42,580,000 |
| Dec 16, 2025 | 1,005.00 | 1,075.00 | 1,000.00 | 1,050.00 | 1,050.00 | 4.48% | 39,415,100 |
| Dec 15, 2025 | 1,095.00 | 1,095.00 | 975.00 | 1,005.00 | 1,005.00 | -7.80% | 40,986,200 |
| Dec 12, 2025 | 1,095.00 | 1,115.00 | 1,060.00 | 1,090.00 | 1,090.00 | -0.46% | 41,044,200 |
| Dec 11, 2025 | 1,085.00 | 1,160.00 | 1,065.00 | 1,095.00 | 1,095.00 | 1.39% | 61,342,900 |
| Dec 10, 2025 | 1,065.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,080.00 | 1.41% | 34,056,300 |
| Dec 9, 2025 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,065.00 | -1.39% | 37,928,000 |
| Dec 8, 2025 | 1,080.00 | 1,090.00 | 1,060.00 | 1,080.00 | 1,080.00 | 0.47% | 40,888,800 |
| Dec 5, 2025 | 1,090.00 | 1,095.00 | 1,060.00 | 1,075.00 | 1,075.00 | -0.46% | 32,752,500 |
| Dec 4, 2025 | 1,060.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | 1.41% | 36,442,500 |
| Dec 3, 2025 | 1,040.00 | 1,070.00 | 1,035.00 | 1,065.00 | 1,065.00 | 2.40% | 25,408,100 |
| Dec 2, 2025 | 1,040.00 | 1,085.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 16,121,500 |
| Dec 1, 2025 | 1,100.00 | 1,105.00 | 1,035.00 | 1,040.00 | 1,040.00 | -3.70% | 22,411,100 |
| Nov 28, 2025 | 1,075.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,080.00 | 0.47% | 21,450,500 |
| Nov 27, 2025 | 1,060.00 | 1,090.00 | 1,035.00 | 1,075.00 | 1,075.00 | 1.90% | 26,452,400 |
| Nov 26, 2025 | 1,075.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.94% | 30,110,400 |
| Nov 25, 2025 | 1,085.00 | 1,095.00 | 1,045.00 | 1,065.00 | 1,065.00 | -1.84% | 19,966,600 |
| Nov 24, 2025 | 1,030.00 | 1,100.00 | 1,030.00 | 1,085.00 | 1,085.00 | 5.34% | 33,913,200 |
| Nov 21, 2025 | 1,060.00 | 1,075.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.83% | 34,194,000 |
| Nov 20, 2025 | 1,005.00 | 1,080.00 | 1,005.00 | 1,060.00 | 1,060.00 | 6.00% | 32,506,600 |
| Nov 19, 2025 | 970.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 3.09% | 32,637,700 |
| Nov 18, 2025 | 960.00 | 990.00 | 920.00 | 970.00 | 970.00 | 1.04% | 5,713,400 |
| Nov 17, 2025 | 960.00 | 970.00 | 955.00 | 960.00 | 960.00 | - | 1,133,000 |
| Nov 14, 2025 | 970.00 | 975.00 | 955.00 | 960.00 | 960.00 | -0.52% | 1,319,300 |
| Nov 13, 2025 | 965.00 | 995.00 | 950.00 | 965.00 | 965.00 | - | 2,974,300 |
| Nov 12, 2025 | 975.00 | 980.00 | 965.00 | 965.00 | 965.00 | -1.53% | 1,968,400 |
| Nov 11, 2025 | 1,000.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | -2.00% | 3,311,100 |
| Nov 10, 2025 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 3.09% | 2,662,500 |
| Nov 7, 2025 | 965.00 | 985.00 | 965.00 | 970.00 | 970.00 | 0.52% | 3,234,900 |
| Nov 6, 2025 | 960.00 | 975.00 | 950.00 | 965.00 | 965.00 | 1.58% | 1,938,100 |
| Nov 5, 2025 | 985.00 | 990.00 | 950.00 | 950.00 | 950.00 | -3.55% | 4,698,600 |
| Nov 4, 2025 | 965.00 | 990.00 | 965.00 | 985.00 | 985.00 | 2.07% | 2,899,900 |
| Nov 3, 2025 | 980.00 | 985.00 | 950.00 | 965.00 | 965.00 | -2.53% | 7,844,100 |
| Oct 31, 2025 | 1,055.00 | 1,060.00 | 955.00 | 990.00 | 990.00 | -5.71% | 13,269,800 |
| Oct 30, 2025 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.96% | 1,522,800 |
| Oct 29, 2025 | 1,035.00 | 1,045.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.97% | 1,656,900 |
| Oct 28, 2025 | 1,040.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 2,131,800 |
| Oct 27, 2025 | 1,060.00 | 1,070.00 | 1,010.00 | 1,040.00 | 1,040.00 | -0.95% | 4,818,200 |
| Oct 24, 2025 | 1,090.00 | 1,095.00 | 1,030.00 | 1,050.00 | 1,050.00 | -2.78% | 4,754,100 |
| Oct 23, 2025 | 1,050.00 | 1,085.00 | 1,040.00 | 1,080.00 | 1,080.00 | 2.86% | 6,406,900 |
| Oct 22, 2025 | 1,040.00 | 1,055.00 | 1,000.00 | 1,050.00 | 1,050.00 | 0.48% | 5,648,900 |
| Oct 21, 2025 | 1,060.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | -1.88% | 3,331,100 |
| Oct 20, 2025 | 1,040.00 | 1,070.00 | 1,000.00 | 1,065.00 | 1,065.00 | 2.40% | 6,458,700 |
| Oct 17, 2025 | 1,125.00 | 1,125.00 | 995.00 | 1,040.00 | 1,040.00 | -6.73% | 14,738,600 |
| Oct 16, 2025 | 1,100.00 | 1,150.00 | 1,095.00 | 1,115.00 | 1,115.00 | 1.83% | 8,478,400 |
| Oct 15, 2025 | 1,115.00 | 1,115.00 | 1,060.00 | 1,095.00 | 1,095.00 | 0.46% | 8,157,800 |
| Oct 14, 2025 | 1,135.00 | 1,150.00 | 1,040.00 | 1,090.00 | 1,090.00 | -1.36% | 16,924,000 |
| Oct 13, 2025 | 1,115.00 | 1,155.00 | 1,085.00 | 1,105.00 | 1,105.00 | -0.90% | 10,318,200 |
| Oct 10, 2025 | 1,155.00 | 1,155.00 | 1,105.00 | 1,115.00 | 1,115.00 | -3.46% | 8,725,500 |