PT Pelat Timah Nusantara Tbk (IDX:NIKL)
Indonesia
· Delayed Price · Currency is IDR 302.00
-34.00 (-10.12%)
Mar 9, 2026, 4:13 PM WIB
IDX:NIKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 344.00 | 344.00 | 328.00 | 336.00 | 336.00 | -2.33% | 800,000 |
| Mar 5, 2026 | 334.00 | 362.00 | 334.00 | 344.00 | 344.00 | 2.99% | 533,100 |
| Mar 4, 2026 | 358.00 | 358.00 | 330.00 | 334.00 | 334.00 | -5.11% | 1,528,600 |
| Mar 3, 2026 | 356.00 | 362.00 | 352.00 | 352.00 | 352.00 | -1.12% | 2,213,200 |
| Mar 2, 2026 | 374.00 | 382.00 | 356.00 | 356.00 | 356.00 | -5.32% | 2,172,100 |
| Feb 27, 2026 | 360.00 | 378.00 | 360.00 | 376.00 | 376.00 | 1.62% | 1,341,200 |
| Feb 26, 2026 | 388.00 | 388.00 | 364.00 | 370.00 | 370.00 | -2.63% | 1,664,900 |
| Feb 25, 2026 | 390.00 | 390.00 | 374.00 | 380.00 | 380.00 | 2.70% | 1,571,400 |
| Feb 24, 2026 | 386.00 | 392.00 | 362.00 | 370.00 | 370.00 | -2.63% | 2,324,900 |
| Feb 23, 2026 | 378.00 | 384.00 | 376.00 | 380.00 | 380.00 | 0.53% | 944,800 |
| Feb 20, 2026 | 386.00 | 388.00 | 358.00 | 378.00 | 378.00 | -1.56% | 1,846,000 |
| Feb 19, 2026 | 384.00 | 394.00 | 380.00 | 384.00 | 384.00 | 0.52% | 2,395,600 |
| Feb 18, 2026 | 384.00 | 388.00 | 380.00 | 382.00 | 382.00 | -0.52% | 1,431,200 |
| Feb 13, 2026 | 392.00 | 400.00 | 382.00 | 384.00 | 384.00 | -2.04% | 2,566,600 |
| Feb 12, 2026 | 400.00 | 410.00 | 386.00 | 392.00 | 392.00 | - | 7,930,000 |
| Feb 11, 2026 | 370.00 | 434.00 | 370.00 | 392.00 | 392.00 | 10.73% | 23,484,000 |
| Feb 10, 2026 | 346.00 | 356.00 | 346.00 | 354.00 | 354.00 | 2.91% | 969,900 |
| Feb 9, 2026 | 342.00 | 350.00 | 336.00 | 344.00 | 344.00 | 0.58% | 635,200 |
| Feb 6, 2026 | 354.00 | 358.00 | 338.00 | 342.00 | 342.00 | -4.47% | 1,103,900 |
| Feb 5, 2026 | 360.00 | 364.00 | 352.00 | 358.00 | 358.00 | - | 1,383,900 |
| Feb 4, 2026 | 346.00 | 364.00 | 340.00 | 358.00 | 358.00 | 5.92% | 2,525,300 |
| Feb 3, 2026 | 338.00 | 364.00 | 326.00 | 338.00 | 338.00 | - | 4,363,400 |
| Feb 2, 2026 | 372.00 | 378.00 | 336.00 | 338.00 | 338.00 | -9.14% | 1,992,100 |
| Jan 30, 2026 | 374.00 | 392.00 | 370.00 | 372.00 | 372.00 | 0.54% | 1,171,900 |
| Jan 29, 2026 | 388.00 | 392.00 | 330.00 | 370.00 | 370.00 | -4.64% | 3,904,500 |
| Jan 28, 2026 | 430.00 | 432.00 | 380.00 | 388.00 | 388.00 | -8.49% | 8,749,900 |
| Jan 27, 2026 | 422.00 | 432.00 | 414.00 | 424.00 | 424.00 | 2.42% | 6,774,600 |
| Jan 26, 2026 | 390.00 | 426.00 | 390.00 | 414.00 | 414.00 | 6.15% | 8,921,100 |
| Jan 23, 2026 | 398.00 | 400.00 | 382.00 | 390.00 | 390.00 | -2.01% | 2,931,200 |
| Jan 22, 2026 | 410.00 | 412.00 | 394.00 | 398.00 | 398.00 | -1.97% | 3,198,900 |
| Jan 21, 2026 | 416.00 | 416.00 | 400.00 | 406.00 | 406.00 | -1.46% | 3,408,200 |
| Jan 20, 2026 | 420.00 | 420.00 | 402.00 | 412.00 | 412.00 | 0.49% | 2,932,000 |
| Jan 19, 2026 | 424.00 | 424.00 | 408.00 | 410.00 | 410.00 | -3.30% | 4,580,700 |
| Jan 15, 2026 | 438.00 | 444.00 | 422.00 | 424.00 | 424.00 | -0.47% | 9,734,900 |
| Jan 14, 2026 | 424.00 | 442.00 | 418.00 | 426.00 | 426.00 | 1.91% | 12,194,600 |
| Jan 13, 2026 | 418.00 | 444.00 | 416.00 | 418.00 | 418.00 | - | 7,651,200 |
| Jan 12, 2026 | 430.00 | 454.00 | 408.00 | 418.00 | 418.00 | -1.88% | 13,241,900 |
| Jan 9, 2026 | 424.00 | 430.00 | 410.00 | 426.00 | 426.00 | 1.43% | 7,581,400 |
| Jan 8, 2026 | 450.00 | 452.00 | 412.00 | 420.00 | 420.00 | -6.25% | 17,966,700 |
| Jan 7, 2026 | 410.00 | 494.00 | 408.00 | 448.00 | 448.00 | 13.13% | 121,270,800 |
| Jan 6, 2026 | 388.00 | 398.00 | 376.00 | 396.00 | 396.00 | 6.45% | 10,207,300 |
| Jan 5, 2026 | 362.00 | 384.00 | 358.00 | 372.00 | 372.00 | 4.49% | 7,558,600 |
| Jan 2, 2026 | 346.00 | 358.00 | 342.00 | 356.00 | 356.00 | 2.89% | 3,213,200 |
| Dec 30, 2025 | 356.00 | 356.00 | 332.00 | 346.00 | 346.00 | -1.70% | 3,505,900 |
| Dec 29, 2025 | 352.00 | 356.00 | 346.00 | 352.00 | 352.00 | 1.15% | 2,307,300 |
| Dec 24, 2025 | 364.00 | 366.00 | 348.00 | 348.00 | 348.00 | -4.40% | 3,173,000 |
| Dec 23, 2025 | 352.00 | 368.00 | 346.00 | 364.00 | 364.00 | 3.41% | 3,756,600 |
| Dec 22, 2025 | 354.00 | 360.00 | 346.00 | 352.00 | 352.00 | -0.56% | 1,560,600 |
| Dec 19, 2025 | 376.00 | 378.00 | 346.00 | 354.00 | 354.00 | -6.84% | 8,525,000 |
| Dec 18, 2025 | 400.00 | 406.00 | 378.00 | 380.00 | 380.00 | -5.00% | 4,619,900 |
| Dec 17, 2025 | 402.00 | 418.00 | 394.00 | 400.00 | 400.00 | 0.50% | 3,865,900 |
| Dec 16, 2025 | 408.00 | 410.00 | 390.00 | 398.00 | 398.00 | -1.49% | 6,265,100 |
| Dec 15, 2025 | 390.00 | 434.00 | 386.00 | 404.00 | 404.00 | 5.21% | 23,604,600 |
| Dec 12, 2025 | 384.00 | 394.00 | 376.00 | 384.00 | 384.00 | - | 2,644,600 |
| Dec 11, 2025 | 398.00 | 402.00 | 380.00 | 384.00 | 384.00 | -2.54% | 5,954,700 |
| Dec 10, 2025 | 390.00 | 398.00 | 386.00 | 394.00 | 394.00 | 1.03% | 3,665,400 |
| Dec 9, 2025 | 388.00 | 402.00 | 388.00 | 390.00 | 390.00 | 1.04% | 4,612,300 |
| Dec 8, 2025 | 390.00 | 390.00 | 376.00 | 386.00 | 386.00 | -1.03% | 2,586,600 |
| Dec 5, 2025 | 404.00 | 406.00 | 388.00 | 390.00 | 390.00 | -1.52% | 3,787,400 |
| Dec 4, 2025 | 392.00 | 408.00 | 386.00 | 396.00 | 396.00 | 4.21% | 14,217,400 |
| Dec 3, 2025 | 382.00 | 390.00 | 376.00 | 380.00 | 380.00 | -0.52% | 1,739,100 |
| Dec 2, 2025 | 376.00 | 392.00 | 372.00 | 382.00 | 382.00 | 1.60% | 2,206,600 |
| Dec 1, 2025 | 384.00 | 394.00 | 372.00 | 376.00 | 376.00 | -1.57% | 2,402,800 |
| Nov 28, 2025 | 392.00 | 394.00 | 380.00 | 382.00 | 382.00 | -2.05% | 1,414,600 |
| Nov 27, 2025 | 402.00 | 402.00 | 382.00 | 390.00 | 390.00 | -2.99% | 4,309,800 |
| Nov 26, 2025 | 368.00 | 424.00 | 362.00 | 402.00 | 402.00 | 10.44% | 36,166,700 |
| Nov 25, 2025 | 364.00 | 380.00 | 354.00 | 364.00 | 364.00 | 2.25% | 5,426,200 |
| Nov 24, 2025 | 360.00 | 362.00 | 354.00 | 356.00 | 356.00 | -1.11% | 932,200 |
| Nov 21, 2025 | 360.00 | 364.00 | 354.00 | 360.00 | 360.00 | 0.56% | 713,500 |
| Nov 20, 2025 | 362.00 | 366.00 | 358.00 | 358.00 | 358.00 | -0.56% | 1,397,600 |
| Nov 19, 2025 | 360.00 | 368.00 | 358.00 | 360.00 | 360.00 | -0.55% | 1,094,500 |
| Nov 18, 2025 | 368.00 | 370.00 | 358.00 | 362.00 | 362.00 | -1.63% | 1,407,800 |
| Nov 17, 2025 | 372.00 | 378.00 | 366.00 | 368.00 | 368.00 | -1.08% | 1,878,600 |
| Nov 14, 2025 | 366.00 | 398.00 | 366.00 | 372.00 | 372.00 | 1.64% | 8,515,800 |
| Nov 13, 2025 | 372.00 | 382.00 | 366.00 | 366.00 | 366.00 | -1.08% | 4,692,100 |
| Nov 12, 2025 | 370.00 | 374.00 | 358.00 | 370.00 | 370.00 | 0.54% | 2,438,400 |
| Nov 11, 2025 | 372.00 | 378.00 | 362.00 | 368.00 | 368.00 | -0.54% | 2,377,100 |
| Nov 10, 2025 | 366.00 | 386.00 | 364.00 | 370.00 | 370.00 | 2.21% | 5,167,400 |
| Nov 7, 2025 | 372.00 | 380.00 | 362.00 | 362.00 | 362.00 | -1.63% | 5,715,500 |
| Nov 6, 2025 | 374.00 | 398.00 | 354.00 | 368.00 | 368.00 | -3.66% | 11,141,900 |
| Nov 5, 2025 | 334.00 | 410.00 | 330.00 | 382.00 | 382.00 | 14.37% | 21,655,200 |
| Nov 4, 2025 | 350.00 | 358.00 | 326.00 | 334.00 | 334.00 | -2.34% | 2,978,200 |
| Nov 3, 2025 | 358.00 | 362.00 | 330.00 | 342.00 | 342.00 | -4.47% | 3,608,800 |
| Oct 31, 2025 | 360.00 | 370.00 | 350.00 | 358.00 | 358.00 | -0.56% | 3,009,600 |
| Oct 30, 2025 | 356.00 | 362.00 | 348.00 | 360.00 | 360.00 | 2.27% | 1,215,300 |
| Oct 29, 2025 | 358.00 | 364.00 | 348.00 | 352.00 | 352.00 | -1.12% | 2,003,400 |
| Oct 28, 2025 | 368.00 | 376.00 | 348.00 | 356.00 | 356.00 | 4.71% | 4,082,900 |
| Oct 27, 2025 | 356.00 | 358.00 | 338.00 | 340.00 | 340.00 | -5.03% | 2,814,000 |
| Oct 24, 2025 | 366.00 | 370.00 | 358.00 | 358.00 | 358.00 | -2.19% | 2,604,000 |
| Oct 23, 2025 | 388.00 | 388.00 | 358.00 | 366.00 | 366.00 | -0.54% | 2,194,100 |
| Oct 22, 2025 | 384.00 | 388.00 | 358.00 | 368.00 | 368.00 | -3.66% | 4,345,300 |
| Oct 21, 2025 | 380.00 | 398.00 | 376.00 | 382.00 | 382.00 | 1.60% | 3,511,900 |
| Oct 20, 2025 | 378.00 | 412.00 | 364.00 | 376.00 | 376.00 | -0.53% | 5,578,700 |
| Oct 17, 2025 | 420.00 | 460.00 | 376.00 | 378.00 | 378.00 | -9.13% | 27,533,600 |
| Oct 16, 2025 | 334.00 | 416.00 | 334.00 | 416.00 | 416.00 | 24.55% | 36,319,100 |
| Oct 15, 2025 | 382.00 | 382.00 | 326.00 | 334.00 | 334.00 | -12.11% | 7,967,300 |
| Oct 14, 2025 | 406.00 | 406.00 | 360.00 | 380.00 | 380.00 | -6.40% | 16,145,000 |
| Oct 13, 2025 | 448.00 | 448.00 | 400.00 | 406.00 | 406.00 | -10.96% | 17,160,700 |
| Oct 10, 2025 | 426.00 | 505.00 | 426.00 | 456.00 | 456.00 | 7.04% | 27,947,000 |
| Oct 9, 2025 | 472.00 | 474.00 | 410.00 | 426.00 | 426.00 | -9.75% | 29,976,700 |