Advertisement
Advertisement
U.S. markets open in 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PT PAM Mineral Tbk (NICL.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
94.00-1.00 (-1.05%)
At close: 03:13PM WIB
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202295.0096.0094.0094.0094.005,894,500
Oct 05, 202297.0097.0094.0095.0095.008,739,800
Oct 04, 202293.0098.0092.0094.0094.0019,327,300
Oct 03, 202291.0093.0089.0092.0092.009,259,200
Sep 30, 202290.0094.0088.0091.0091.0041,814,400
Sep 29, 202296.0097.0090.0092.0092.0035,326,900
Sep 28, 202298.00101.0096.0096.0096.0035,416,000
Sep 27, 202294.0098.0094.0098.0098.0031,681,500
Sep 26, 2022101.00102.0096.0097.0097.0048,839,000
Sep 23, 2022102.00103.00101.00101.00101.0011,243,500
Sep 22, 2022101.00108.00101.00102.00102.0044,287,500
Sep 21, 202299.00104.0099.00103.00103.0016,151,300
Sep 20, 2022101.00104.00101.00102.00102.0014,126,600
Sep 19, 2022105.00105.00102.00102.00102.0018,732,000
Sep 16, 2022104.00106.00102.00103.00103.0023,495,900
Sep 15, 2022104.00106.00103.00103.00103.0014,951,200
Sep 14, 202298.00105.0098.00105.00105.0018,756,100
Sep 13, 2022104.00109.00103.00105.00105.0064,998,400
Sep 12, 2022101.00107.00101.00102.00102.0041,238,400
Sep 09, 2022104.00105.00101.00103.00103.0020,219,200
Sep 08, 202299.00106.0099.00103.00103.0033,065,900
Sep 07, 2022104.00105.00101.00102.00102.0012,623,400
Sep 06, 2022100.00108.00100.00104.00104.0026,945,300
Sep 05, 2022100.00109.00100.00104.00104.0070,988,300
Sep 02, 2022101.00102.0098.00100.00100.0023,524,800
Sep 01, 2022100.00102.0098.0099.0099.0025,648,800
Aug 31, 2022103.00109.00100.00101.00101.00102,287,400
Aug 30, 202298.00103.0097.00103.00103.0064,910,700
Aug 29, 2022101.00101.0093.0098.0098.0013,236,900
Aug 26, 202292.0099.0092.0097.0097.0013,505,000
Aug 25, 202293.00101.0093.0098.0098.0040,827,000
Aug 24, 2022101.00101.0099.0099.0099.005,643,400
Aug 23, 202299.00101.0097.00100.00100.0018,751,100
Aug 22, 2022100.00101.0097.0098.0098.0015,607,200
Aug 19, 2022101.00102.0099.0099.0099.0015,579,300
Aug 18, 202298.00102.0098.00100.00100.0016,363,900
Aug 16, 2022100.00101.0097.0099.0099.0030,147,200
Aug 15, 2022102.00104.0098.00100.00100.0032,868,400
Aug 12, 2022104.00105.00100.00100.00100.0024,042,700
Aug 11, 2022101.00106.00101.00102.00102.0065,192,200
Aug 10, 2022110.00110.00100.00101.00101.0059,966,400
Aug 09, 202295.00102.0094.00102.00102.00150,499,400
Aug 08, 202296.0097.0093.0095.0095.0025,756,600
Aug 05, 202293.0095.0092.0095.0095.0020,340,200
Aug 04, 202294.0095.0092.0093.0093.0015,964,300
Aug 03, 202291.0094.0091.0094.0094.0021,331,000
Aug 02, 202297.0099.0092.0093.0093.0036,028,300
Aug 01, 202295.00101.0094.0098.0098.0081,507,700
Jul 29, 202294.0097.0092.0093.0093.0062,389,800
Jul 28, 202291.0097.0090.0093.0093.0073,650,000
Jul 27, 202290.0094.0087.0091.0091.0071,895,600
Jul 26, 202288.0090.0086.0089.0089.0027,509,200
Jul 25, 202290.0092.0087.0088.0088.0047,197,600
Jul 22, 202286.0092.0086.0090.0090.0052,615,100
Jul 21, 202287.0088.0085.0086.0086.0010,046,800
Jul 20, 202285.0089.0085.0086.0086.0026,322,300
Jul 19, 202282.0087.0082.0085.0085.0036,953,200
Jul 18, 202283.0087.0082.0082.0082.0027,981,900
Jul 15, 202283.0087.0080.0083.0083.0033,004,300
Jul 14, 202285.0086.0084.0084.0084.0013,540,500
Jul 13, 202286.0088.0085.0085.0085.0010,694,400
Jul 12, 202290.0092.0086.0086.0086.0019,774,100
Jul 11, 202285.0089.0083.0088.0088.0053,121,700
Jul 08, 202288.0089.0085.0085.0085.0027,154,800
Jul 07, 202284.0093.0084.0088.0088.00146,889,500
Jul 06, 202281.0086.0080.0084.0084.0031,328,000
Jul 05, 202281.0086.0081.0083.0083.0049,390,900
Jul 04, 202280.0085.0079.0081.0081.0075,396,300
Jul 01, 202285.0086.0080.0080.0080.00113,889,200
Jun 30, 202291.0093.0085.0085.0085.00135,514,500
Jun 29, 202293.0095.0091.0091.0091.0040,079,900
Jun 28, 202295.0099.0091.0092.0092.0067,102,700
Jun 27, 2022101.00102.0094.0094.0094.00130,578,600
Jun 24, 2022104.00106.00100.00101.00101.0064,250,200
Jun 23, 2022111.00111.00104.00104.00104.00106,381,200
Jun 22, 2022115.00115.00110.00111.00111.0045,738,800
Jun 21, 2022116.00117.00111.00113.00113.0074,762,800
Jun 20, 2022106.00116.00104.00115.00115.00272,855,500
Jun 17, 2022102.00107.00101.00105.00105.00101,691,400
Jun 16, 2022103.00106.0098.00101.00101.0049,241,000
Jun 15, 2022104.00109.00100.00103.00103.0084,172,400
Jun 14, 2022101.00108.0099.00103.00103.0078,087,000
Jun 13, 2022106.00108.0099.00101.00101.0088,251,500
Jun 10, 2022109.00111.00105.00106.00106.0054,170,700
Jun 09, 2022105.00111.00101.00109.00109.00109,402,700
Jun 08, 2022115.00115.00106.00106.00106.0082,955,700
Jun 07, 2022111.00117.00108.00113.00113.0088,715,700
Jun 06, 2022107.00123.00107.00111.00111.00239,922,100
Jun 03, 2022123.00128.00111.00114.00114.00508,686,400
Jun 02, 202295.00122.0095.00119.00119.00553,748,100
May 31, 202290.00101.0088.0097.0097.00297,564,500
May 30, 202295.0095.0088.0090.0090.0046,161,700
May 27, 202285.0090.0085.0090.0090.0052,309,500
May 25, 202289.0090.0085.0086.0086.0047,831,300
May 24, 2022100.00100.0087.0089.0089.0090,911,200
May 23, 202287.0089.0086.0089.0089.0047,895,800
May 20, 202286.0090.0085.0087.0087.0065,849,400
May 19, 202290.0091.0085.0085.0085.0081,752,000
May 18, 202289.0096.0088.0090.0090.00289,086,200
May 17, 202286.0091.0085.0088.0088.00117,210,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement