PT PAM Mineral Tbk (IDX:NICL)
Indonesia
· Delayed Price · Currency is IDR 1,075.00
-5.00 (-0.46%)
At close: Dec 5, 2025
PT PAM Mineral Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1,095.00 | 1,210.00 | 1,095.00 | 1,155.00 | 1,155.00 | 6.45% | 31,046,700 |
| Oct 8, 2025 | 1,140.00 | 1,160.00 | 1,080.00 | 1,085.00 | 1,085.00 | -3.98% | 15,727,900 |
| Oct 7, 2025 | 1,120.00 | 1,225.00 | 1,100.00 | 1,130.00 | 1,130.00 | 0.89% | 32,182,300 |
| Oct 6, 2025 | 1,175.00 | 1,175.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.90% | 15,013,900 |
| Oct 3, 2025 | 1,100.00 | 1,145.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.83% | 16,319,800 |
| Oct 2, 2025 | 1,080.00 | 1,115.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.40% | 11,841,400 |
| Oct 1, 2025 | 1,060.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | 2.38% | 4,824,300 |
| Sep 30, 2025 | 1,095.00 | 1,105.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.33% | 9,115,300 |
| Sep 29, 2025 | 1,085.00 | 1,130.00 | 1,060.00 | 1,075.00 | 1,075.00 | -0.46% | 10,881,000 |
| Sep 26, 2025 | 1,040.00 | 1,090.00 | 1,030.00 | 1,080.00 | 1,080.00 | 3.85% | 33,856,000 |
| Sep 25, 2025 | 1,040.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 5,519,800 |
| Sep 24, 2025 | 1,055.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | -1.42% | 4,045,800 |
| Sep 23, 2025 | 1,060.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,055.00 | 0.48% | 2,609,700 |
| Sep 22, 2025 | 1,090.00 | 1,090.00 | 1,040.00 | 1,050.00 | 1,050.00 | -3.67% | 4,172,300 |
| Sep 19, 2025 | 1,055.00 | 1,095.00 | 1,020.00 | 1,090.00 | 1,090.00 | 3.32% | 5,784,100 |
| Sep 18, 2025 | 1,075.00 | 1,090.00 | 1,040.00 | 1,055.00 | 1,055.00 | -1.40% | 5,042,800 |
| Sep 17, 2025 | 1,145.00 | 1,165.00 | 1,060.00 | 1,070.00 | 1,070.00 | -6.14% | 16,358,400 |
| Sep 16, 2025 | 1,070.00 | 1,170.00 | 1,055.00 | 1,140.00 | 1,140.00 | 7.04% | 45,440,300 |
| Sep 15, 2025 | 1,040.00 | 1,085.00 | 1,020.00 | 1,065.00 | 1,065.00 | 2.40% | 34,910,100 |
| Sep 12, 2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 1.96% | 6,175,500 |
| Sep 11, 2025 | 1,055.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,020.00 | -3.32% | 13,248,000 |
| Sep 10, 2025 | 1,020.00 | 1,070.00 | 1,000.00 | 1,055.00 | 1,055.00 | 3.43% | 24,732,500 |
| Sep 9, 2025 | 1,080.00 | 1,100.00 | 995.00 | 1,020.00 | 1,020.00 | -5.56% | 12,683,300 |
| Sep 8, 2025 | 1,065.00 | 1,105.00 | 1,060.00 | 1,080.00 | 1,080.00 | 1.41% | 16,020,100 |
| Sep 4, 2025 | 1,075.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.93% | 17,478,500 |
| Sep 3, 2025 | 1,100.00 | 1,120.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.83% | 19,050,200 |
| Sep 2, 2025 | 1,035.00 | 1,105.00 | 1,025.00 | 1,095.00 | 1,095.00 | 5.80% | 16,697,100 |
| Sep 1, 2025 | 995.00 | 1,035.00 | 900.00 | 1,035.00 | 1,035.00 | -0.48% | 13,417,800 |
| Aug 29, 2025 | 1,085.00 | 1,085.00 | 1,005.00 | 1,040.00 | 1,040.00 | -4.59% | 20,661,800 |
| Aug 28, 2025 | 1,080.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 0.93% | 4,247,000 |
| Aug 27, 2025 | 1,125.00 | 1,150.00 | 1,070.00 | 1,080.00 | 1,080.00 | -4.00% | 46,920,200 |
| Aug 26, 2025 | 1,075.00 | 1,165.00 | 1,070.00 | 1,125.00 | 1,125.00 | 4.65% | 74,817,700 |
| Aug 25, 2025 | 1,085.00 | 1,090.00 | 1,060.00 | 1,075.00 | 1,075.00 | - | 3,535,100 |
| Aug 22, 2025 | 1,080.00 | 1,085.00 | 1,055.00 | 1,075.00 | 1,075.00 | -0.46% | 11,887,000 |
| Aug 21, 2025 | 1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0.47% | 4,907,100 |
| Aug 20, 2025 | 1,065.00 | 1,105.00 | 1,055.00 | 1,075.00 | 1,075.00 | 0.47% | 13,149,700 |
| Aug 19, 2025 | 1,065.00 | 1,100.00 | 1,045.00 | 1,070.00 | 1,070.00 | 0.47% | 8,973,600 |
| Aug 15, 2025 | 1,090.00 | 1,120.00 | 1,060.00 | 1,065.00 | 1,065.00 | -2.29% | 22,140,200 |
| Aug 14, 2025 | 1,015.00 | 1,100.00 | 1,005.00 | 1,090.00 | 1,090.00 | 7.39% | 83,354,000 |
| Aug 13, 2025 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 2,687,100 |
| Aug 12, 2025 | 1,030.00 | 1,035.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.43% | 5,201,200 |
| Aug 11, 2025 | 1,020.00 | 1,070.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.98% | 5,206,400 |
| Aug 8, 2025 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,020.00 | -2.86% | 6,872,700 |
| Aug 7, 2025 | 1,015.00 | 1,050.00 | 995.00 | 1,050.00 | 1,050.00 | 3.45% | 12,922,300 |
| Aug 6, 2025 | 1,005.00 | 1,035.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 5,045,800 |
| Aug 5, 2025 | 1,030.00 | 1,035.00 | 990.00 | 1,005.00 | 1,005.00 | -2.43% | 8,338,900 |
| Aug 4, 2025 | 1,095.00 | 1,095.00 | 1,020.00 | 1,030.00 | 1,030.00 | -5.94% | 12,090,500 |
| Aug 1, 2025 | 1,125.00 | 1,130.00 | 1,090.00 | 1,095.00 | 1,080.00 | -2.23% | 10,538,400 |
| Jul 31, 2025 | 1,125.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,104.66 | - | 21,260,800 |
| Jul 30, 2025 | 1,110.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,104.66 | 1.82% | 12,610,700 |
| Jul 29, 2025 | 1,140.00 | 1,170.00 | 1,090.00 | 1,100.00 | 1,084.93 | -3.51% | 91,553,900 |
| Jul 28, 2025 | 1,255.00 | 1,270.00 | 1,110.00 | 1,140.00 | 1,124.38 | -9.16% | 147,941,000 |
| Jul 25, 2025 | 1,250.00 | 1,320.00 | 1,240.00 | 1,255.00 | 1,237.81 | 0.40% | 216,938,500 |
| Jul 24, 2025 | 1,090.00 | 1,290.00 | 1,075.00 | 1,250.00 | 1,232.88 | 16.28% | 222,200,900 |
| Jul 23, 2025 | 1,100.00 | 1,100.00 | 1,045.00 | 1,075.00 | 1,060.27 | -1.38% | 17,822,000 |
| Jul 22, 2025 | 1,145.00 | 1,165.00 | 1,090.00 | 1,090.00 | 1,075.07 | -3.96% | 59,283,800 |
| Jul 21, 2025 | 1,125.00 | 1,175.00 | 1,110.00 | 1,135.00 | 1,119.45 | 2.71% | 45,932,800 |
| Jul 18, 2025 | 1,010.00 | 1,140.00 | 995.00 | 1,105.00 | 1,089.86 | 11.06% | 57,567,500 |
| Jul 17, 2025 | 990.00 | 1,010.00 | 975.00 | 995.00 | 981.37 | 1.53% | 3,137,600 |