PT Pelat Timah Nusantara Tbk NIKL
IDX · Indonesia · Process Industries
IDR 188.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | IDR 188.00 | +1.08% | IDR 186.00 | IDR 192.00 | IDR 186.00 | 1.93M |
| 2026-09-29 | IDR 186.00 | -0.53% | IDR 186.00 | IDR 190.00 | IDR 179.00 | 3.23M |
| 2026-09-28 | IDR 187.00 | -4.10% | IDR 195.00 | IDR 195.00 | IDR 183.00 | 5.24M |
| 2026-09-25 | IDR 195.00 | -7.14% | IDR 212.00 | IDR 212.00 | IDR 192.00 | 5.76M |
| 2026-09-24 | IDR 210.00 | -1.87% | IDR 214.00 | IDR 218.00 | IDR 206.00 | 2.25M |
| 2026-09-23 | IDR 214.00 | +2.88% | IDR 208.00 | IDR 214.00 | IDR 202.00 | 1.76M |
| 2026-09-22 | IDR 208.00 | -2.80% | IDR 214.00 | IDR 214.00 | IDR 204.00 | 4.73M |
| 2026-09-21 | IDR 214.00 | -0.93% | IDR 216.00 | IDR 222.00 | IDR 208.00 | 4.29M |
| 2026-09-18 | IDR 216.00 | -2.70% | IDR 226.00 | IDR 226.00 | IDR 214.00 | 5.52M |
| 2026-09-17 | IDR 222.00 | +1.83% | IDR 218.00 | IDR 226.00 | IDR 214.00 | 4.27M |
| 2026-09-16 | IDR 218.00 | -3.54% | IDR 226.00 | IDR 228.00 | IDR 218.00 | 5.32M |
| 2026-09-15 | IDR 226.00 | 0.00% | IDR 228.00 | IDR 238.00 | IDR 224.00 | 8.54M |
| 2026-09-14 | IDR 226.00 | +0.89% | IDR 224.00 | IDR 234.00 | IDR 210.00 | 10.70M |
| 2026-09-11 | IDR 224.00 | -5.08% | IDR 234.00 | IDR 236.00 | IDR 224.00 | 9.73M |
| 2026-09-10 | IDR 236.00 | -7.09% | IDR 250.00 | IDR 254.00 | IDR 230.00 | 28.48M |
| 2026-09-09 | IDR 254.00 | +13.39% | IDR 226.00 | IDR 256.00 | IDR 222.00 | 59.01M |
| 2026-09-08 | IDR 224.00 | -0.88% | IDR 230.00 | IDR 230.00 | IDR 216.00 | 10.45M |
| 2026-09-07 | IDR 226.00 | -1.74% | IDR 228.00 | IDR 234.00 | IDR 220.00 | 22.67M |
| 2026-09-04 | IDR 230.00 | +13.86% | IDR 202.00 | IDR 248.00 | IDR 200.00 | 89.07M |
| 2026-09-03 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 2.49M |
| 2026-09-02 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 206.00 | IDR 200.00 | 2.44M |
| 2026-09-01 | IDR 204.00 | +2.00% | IDR 202.00 | IDR 206.00 | IDR 198.00 | 3.27M |
| 2026-08-31 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 204.00 | IDR 200.00 | 4.21M |
| 2026-08-28 | IDR 202.00 | +2.02% | IDR 198.00 | IDR 202.00 | IDR 198.00 | 4.03M |
| 2026-08-27 | IDR 198.00 | +2.06% | IDR 194.00 | IDR 200.00 | IDR 192.00 | 3.18M |
| 2026-08-26 | IDR 194.00 | -3.96% | IDR 204.00 | IDR 206.00 | IDR 194.00 | 6.13M |
| 2026-08-24 | IDR 202.00 | +1.00% | IDR 202.00 | IDR 204.00 | IDR 198.00 | 2.99M |
| 2026-08-21 | IDR 200.00 | +0.50% | IDR 199.00 | IDR 204.00 | IDR 199.00 | 5.68M |
| 2026-08-20 | IDR 199.00 | +3.11% | IDR 198.00 | IDR 199.00 | IDR 192.00 | 5.86M |
| 2026-08-19 | IDR 193.00 | 0.00% | IDR 194.00 | IDR 195.00 | IDR 190.00 | 2.51M |
| 2026-08-18 | IDR 193.00 | +1.05% | IDR 192.00 | IDR 195.00 | IDR 191.00 | 3.12M |
| 2026-08-14 | IDR 191.00 | +0.53% | IDR 191.00 | IDR 197.00 | IDR 188.00 | 6.58M |
| 2026-08-13 | IDR 190.00 | -2.06% | IDR 196.00 | IDR 196.00 | IDR 190.00 | 2.03M |
| 2026-08-12 | IDR 194.00 | +1.57% | IDR 192.00 | IDR 196.00 | IDR 187.00 | 4.61M |
| 2026-08-11 | IDR 191.00 | -4.50% | IDR 200.00 | IDR 200.00 | IDR 190.00 | 12.93M |
| 2026-08-10 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 208.00 | IDR 200.00 | 4.12M |
| 2026-08-07 | IDR 202.00 | +1.00% | IDR 202.00 | IDR 204.00 | IDR 197.00 | 4.43M |
| 2026-08-06 | IDR 200.00 | -0.99% | IDR 204.00 | IDR 204.00 | IDR 196.00 | 4.79M |
| 2026-08-05 | IDR 202.00 | 0.00% | IDR 204.00 | IDR 206.00 | IDR 199.00 | 6.15M |
| 2026-08-04 | IDR 202.00 | +4.12% | IDR 196.00 | IDR 208.00 | IDR 193.00 | 12.02M |
| 2026-08-03 | IDR 194.00 | -1.02% | IDR 196.00 | IDR 200.00 | IDR 192.00 | 3.13M |
| 2026-07-31 | IDR 196.00 | +5.38% | IDR 187.00 | IDR 196.00 | IDR 186.00 | 6.11M |
| 2026-07-30 | IDR 186.00 | +2.20% | IDR 183.00 | IDR 191.00 | IDR 182.00 | 3.58M |
| 2026-07-29 | IDR 182.00 | -1.09% | IDR 190.00 | IDR 195.00 | IDR 180.00 | 4.97M |
| 2026-07-28 | IDR 184.00 | 0.00% | IDR 182.00 | IDR 189.00 | IDR 182.00 | 1.95M |
| 2026-07-27 | IDR 184.00 | -1.08% | IDR 186.00 | IDR 187.00 | IDR 180.00 | 1.72M |
| 2026-07-24 | IDR 186.00 | -5.10% | IDR 196.00 | IDR 196.00 | IDR 177.00 | 7.20M |
| 2026-07-23 | IDR 196.00 | +0.51% | IDR 194.00 | IDR 204.00 | IDR 194.00 | 7.72M |
| 2026-07-22 | IDR 195.00 | -1.02% | IDR 199.00 | IDR 202.00 | IDR 192.00 | 6.40M |
| 2026-07-21 | IDR 197.00 | +1.03% | IDR 195.00 | IDR 198.00 | IDR 192.00 | 3.66M |
| 2026-07-20 | IDR 195.00 | +3.17% | IDR 189.00 | IDR 197.00 | IDR 188.00 | 3.90M |
| 2026-07-17 | IDR 189.00 | -1.05% | IDR 190.00 | IDR 192.00 | IDR 187.00 | 2.74M |
| 2026-07-16 | IDR 191.00 | +0.53% | IDR 190.00 | IDR 192.00 | IDR 186.00 | 3.12M |
| 2026-07-15 | IDR 190.00 | +3.83% | IDR 184.00 | IDR 193.00 | IDR 184.00 | 6.64M |
| 2026-07-14 | IDR 183.00 | +1.10% | IDR 181.00 | IDR 188.00 | IDR 180.00 | 3.59M |
| 2026-07-13 | IDR 181.00 | -0.55% | IDR 183.00 | IDR 183.00 | IDR 178.00 | 2.24M |
| 2026-07-10 | IDR 182.00 | +1.68% | IDR 179.00 | IDR 183.00 | IDR 175.00 | 2.02M |
| 2026-07-09 | IDR 179.00 | -0.56% | IDR 180.00 | IDR 182.00 | IDR 176.00 | 1.82M |
| 2026-07-08 | IDR 180.00 | -1.10% | IDR 182.00 | IDR 182.00 | IDR 175.00 | 2.14M |
| 2026-07-07 | IDR 182.00 | +1.11% | IDR 182.00 | IDR 184.00 | IDR 179.00 | 2.65M |
| 2026-07-06 | IDR 180.00 | +0.56% | IDR 184.00 | IDR 187.00 | IDR 176.00 | 4.92M |
| 2026-07-03 | IDR 179.00 | +2.29% | IDR 175.00 | IDR 183.00 | IDR 174.00 | 4.44M |
| 2026-07-02 | IDR 175.00 | +2.34% | IDR 171.00 | IDR 179.00 | IDR 171.00 | 2.06M |
| 2026-07-01 | IDR 171.00 | +0.59% | IDR 170.00 | IDR 178.00 | IDR 169.00 | 3.05M |
| 2026-06-30 | IDR 170.00 | -5.56% | IDR 181.00 | IDR 182.00 | IDR 170.00 | 5.15M |
| 2026-06-29 | IDR 180.00 | -1.10% | IDR 182.00 | IDR 184.00 | IDR 178.00 | 2.07M |
| 2026-06-26 | IDR 182.00 | -3.70% | IDR 189.00 | IDR 189.00 | IDR 180.00 | 3.73M |
| 2026-06-25 | IDR 189.00 | +1.61% | IDR 186.00 | IDR 191.00 | IDR 186.00 | 3.81M |
| 2026-06-24 | IDR 186.00 | -3.63% | IDR 195.00 | IDR 202.00 | IDR 184.00 | 6.99M |
| 2026-06-23 | IDR 193.00 | -2.53% | IDR 198.00 | IDR 200.00 | IDR 189.00 | 4.73M |
| 2026-06-22 | IDR 198.00 | -2.94% | IDR 206.00 | IDR 206.00 | IDR 195.00 | 5.15M |
| 2026-06-19 | IDR 204.00 | -1.92% | IDR 208.00 | IDR 216.00 | IDR 202.00 | 4.57M |
| 2026-06-18 | IDR 208.00 | -1.89% | IDR 212.00 | IDR 214.00 | IDR 202.00 | 5.21M |
| 2026-06-17 | IDR 212.00 | -2.75% | IDR 224.00 | IDR 228.00 | IDR 204.00 | 16.94M |
| 2026-06-15 | IDR 218.00 | +13.54% | IDR 195.00 | IDR 218.00 | IDR 194.00 | 34.02M |
| 2026-06-12 | IDR 192.00 | +7.26% | IDR 181.00 | IDR 196.00 | IDR 179.00 | 16.47M |
| 2026-06-11 | IDR 179.00 | -4.28% | IDR 189.00 | IDR 192.00 | IDR 176.00 | 16.51M |
| 2026-06-10 | IDR 187.00 | -1.06% | IDR 184.00 | IDR 193.00 | IDR 176.00 | 22.36M |
| 2026-06-09 | IDR 189.00 | +5.00% | IDR 181.00 | IDR 240.00 | IDR 179.00 | 137.07M |
| 2026-06-08 | IDR 180.00 | -5.76% | IDR 190.00 | IDR 198.00 | IDR 167.00 | 7.39M |
| 2026-06-05 | IDR 191.00 | -9.05% | IDR 212.00 | IDR 212.00 | IDR 191.00 | 5.29M |
| 2026-06-04 | IDR 210.00 | -4.55% | IDR 220.00 | IDR 220.00 | IDR 198.00 | 5.15M |
| 2026-06-03 | IDR 220.00 | -9.09% | IDR 242.00 | IDR 246.00 | IDR 216.00 | 6.59M |
| 2026-06-02 | IDR 242.00 | -2.42% | IDR 252.00 | IDR 254.00 | IDR 238.00 | 5.58M |
| 2026-05-29 | IDR 248.00 | -1.59% | IDR 252.00 | IDR 260.00 | IDR 242.00 | 5.81M |
| 2026-05-28 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 252.00 | IDR 252.00 | 0 |
| 2026-05-27 | IDR 252.00 | 0.00% | IDR 252.00 | IDR 252.00 | IDR 252.00 | 0 |
| 2026-05-26 | IDR 252.00 | -5.97% | IDR 270.00 | IDR 270.00 | IDR 252.00 | 6.45M |
| 2026-05-25 | IDR 268.00 | +6.35% | IDR 256.00 | IDR 280.00 | IDR 250.00 | 28.37M |
| 2026-05-22 | IDR 252.00 | -0.79% | IDR 224.00 | IDR 258.00 | IDR 224.00 | 13.97M |