Jakarta - Delayed Quote
IDR
PT PAM Mineral Tbk (NICL.JK)
230.00
+6.00
(+2.68%)
At close: October 30 at 4:10:52 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
212.00
234.00
212.00
230.00
230.00
4,811,300
Oct 29, 2026
232.00
240.00
220.00
224.00
224.00
12,180,400
Oct 28, 2026
250.00
252.00
226.00
232.00
232.00
12,651,000
Oct 27, 2026
258.00
268.00
240.00
240.00
240.00
18,680,900
Oct 26, 2026
272.00
274.00
256.00
258.00
258.00
10,380,300
Oct 23, 2026
266.00
276.00
262.00
272.00
272.00
5,557,200
Oct 22, 2026
264.00
280.00
252.00
268.00
268.00
7,979,100
Oct 21, 2026
272.00
280.00
262.00
270.00
270.00
5,477,500
Oct 20, 2026
240.00
272.00
240.00
270.00
270.00
11,360,000
Oct 19, 2026
258.00
258.00
258.00
258.00
258.00
1,388,900
Oct 16, 2026
276.00
276.00
276.00
276.00
276.00
5,905,100
Oct 15, 2026
356.00
356.00
316.00
324.00
324.00
33,530,300
Oct 14, 2026
344.00
364.00
336.00
356.00
356.00
28,714,200
Oct 13, 2026
340.00
350.00
328.00
344.00
344.00
17,188,300
Oct 12, 2026
362.00
364.00
336.00
340.00
340.00
21,355,300
Oct 9, 2026
356.00
364.00
350.00
362.00
362.00
15,300,100
Oct 8, 2026
364.00
370.00
358.00
360.00
360.00
19,473,000
Oct 7, 2026
376.00
380.00
362.00
364.00
364.00
18,082,800
Oct 6, 2026
358.00
380.00
354.00
378.00
378.00
43,401,600
Oct 5, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
358.00
366.00
346.00
358.00
358.00
21,001,200
Oct 2, 2026
354.00
362.00
344.00
358.00
352.00
24,055,600
Oct 1, 2026
366.00
372.00
350.00
352.00
346.10
16,705,500
Sep 30, 2026
372.00
384.00
366.00
366.00
359.87
30,091,700
Sep 29, 2026
400.00
400.00
360.00
370.00
363.80
31,585,300
Sep 28, 2026
414.00
420.00
398.00
400.00
393.30
23,720,000
Sep 25, 2026
434.00
446.00
412.00
416.00
409.03
38,870,000
Sep 24, 2026
442.00
446.00
430.00
434.00
426.73
22,839,100
Sep 23, 2026
430.00
444.00
428.00
442.00
434.59
46,043,100
Sep 22, 2026
448.00
452.00
428.00
430.00
422.79
20,785,300
Sep 21, 2026
452.00
458.00
440.00
448.00
440.49
26,576,300
Sep 18, 2026
458.00
460.00
444.00
452.00
444.42
24,414,700
Sep 17, 2026
454.00
466.00
448.00
456.00
448.36
45,333,900
Sep 16, 2026
458.00
472.00
452.00
454.00
446.39
49,224,300
Sep 15, 2026
466.00
468.00
456.00
458.00
450.32
38,767,700
Sep 14, 2026
466.00
470.00
452.00
470.00
462.12
42,427,800
Sep 11, 2026
484.00
484.00
460.00
468.00
460.16
46,380,600
Sep 10, 2026
500.00
505.00
484.00
488.00
479.82
57,110,800
Sep 9, 2026
486.00
505.00
484.00
496.00
487.69
57,664,800
Sep 8, 2026
482.00
494.00
482.00
486.00
477.85
57,492,800
Sep 7, 2026
494.00
500.00
480.00
482.00
473.92
54,418,200
Sep 4, 2026
505.00
510.00
490.00
494.00
485.72
50,982,700
Sep 3, 2026
510.00
520.00
500.00
505.00
496.54
55,673,200
Sep 2, 2026
515.00
515.00
500.00
510.00
501.45
53,575,300
Sep 1, 2026
525.00
535.00
510.00
515.00
506.37
53,818,300
Aug 31, 2026
510.00
525.00
490.00
520.00
511.28
55,369,100
Aug 28, 2026
510.00
530.00
500.00
510.00
501.45
58,238,100
Aug 27, 2026
476.00
510.00
476.00
505.00
496.54
63,540,500
Aug 26, 2026
488.00
510.00
474.00
476.00
468.02
63,644,900
Aug 24, 2026
486.00
494.00
478.00
486.00
477.85
28,885,600
Aug 21, 2026
476.00
490.00
474.00
484.00
475.89
49,417,500
Aug 20, 2026
464.00
482.00
462.00
476.00
468.02
27,474,800
Aug 19, 2026
472.00
474.00
462.00
462.00
454.26
17,989,000
Aug 18, 2026
468.00
474.00
462.00
470.00
462.12
16,904,600
Aug 14, 2026
462.00
474.00
448.00
466.00
458.19
24,456,300
Aug 13, 2026
466.00
470.00
456.00
460.00
452.29
12,671,300
Aug 12, 2026
460.00
474.00
454.00
464.00
456.22
19,279,500
Aug 11, 2026
474.00
476.00
460.00
460.00
452.29
15,310,400
Aug 10, 2026
480.00
488.00
474.00
474.00
466.06
17,279,400
Aug 7, 2026
474.00
482.00
470.00
478.00
469.99
17,785,300
Aug 6, 2026
478.00
486.00
468.00
476.00
468.02
22,232,700
Aug 5, 2026
470.00
482.00
468.00
476.00
468.02
18,880,200
Aug 4, 2026
458.00
478.00
440.00
470.00
462.12
36,931,900
Aug 3, 2026
476.00
478.00
458.00
460.00
452.29
14,658,300
Jul 31, 2026
484.00
490.00
460.00
476.00
468.02
20,361,600
Jul 30, 2026
474.00
488.00
474.00
488.00
479.82
27,121,700
Jul 29, 2026
490.00
494.00
468.00
472.00
464.09
12,300,800
Jul 28, 2026
496.00
496.00
484.00
490.00
481.79
16,646,900
Jul 27, 2026
498.00
505.00
482.00
496.00
487.69
17,883,300
Jul 24, 2026
525.00
525.00
486.00
498.00
489.65
22,972,000
Jul 23, 2026
520.00
555.00
515.00
525.00
516.20
43,920,200
Jul 22, 2026
530.00
540.00
505.00
515.00
506.37
18,287,900
Jul 21, 2026
505.00
525.00
500.00
525.00
516.20
25,354,200
Jul 20, 2026
505.00
515.00
498.00
505.00
496.54
19,156,600
Jul 17, 2026
520.00
520.00
496.00
505.00
496.54
17,729,000
Jul 16, 2026
510.00
525.00
490.00
515.00
506.37
23,336,900
Jul 15, 2026
515.00
520.00
505.00
510.00
501.45
11,971,300
Jul 14, 2026
496.00
525.00
494.00
510.00
501.45
20,178,800
Jul 13, 2026
498.00
498.00
486.00
496.00
487.69
13,613,900
Jul 10, 2026
494.00
505.00
488.00
496.00
487.69
13,933,900
Jul 9, 2026
488.00
496.00
476.00
494.00
485.72
17,645,400
Jul 8, 2026
510.00
510.00
482.00
490.00
481.79
11,860,100
Jul 7, 2026
505.00
510.00
486.00
510.00
501.45
14,115,400
Jul 6, 2026
500.00
515.00
494.00
505.00
496.54
16,377,800
Jul 3, 2026
490.00
510.00
490.00
500.00
491.62
17,653,700
Jul 2, 2026
488.00
496.00
472.00
488.00
479.82
23,366,100
Jul 1, 2026
472.00
492.00
470.00
486.00
477.85
21,678,100
Jun 30, 2026
500.00
500.00
464.00
472.00
464.09
2,853,100
Jun 29, 2026
515.00
520.00
488.00
500.00
491.62
11,436,900
Jun 26, 2026
560.00
560.00
492.00
515.00
506.37
11,446,700
Jun 25, 2026
510.00
555.00
500.00
555.00
545.70
23,445,000
Jun 24, 2026
555.00
560.00
510.00
510.00
501.45
9,448,700
Jun 23, 2026
575.00
575.00
535.00
560.00
550.61
20,889,900
Jun 22, 2026
590.00
595.00
550.00
570.00
560.45
22,695,500
Jun 19, 2026
590.00
600.00
570.00
590.00
580.11
22,055,200
Jun 18, 2026
650.00
650.00
565.00
585.00
575.20
39,641,400
Jun 17, 2026
630.00
650.00
605.00
650.00
639.11
22,009,500
Jun 15, 2026
615.00
665.00
600.00
630.00
619.44
36,290,000
Jun 12, 2026
525.00
630.00
525.00
610.00
599.78
26,417,000
Jun 11, 2026
535.00
540.00
498.00
525.00
516.20
6,235,000
Jun 10, 2026
505.00
555.00
480.00
530.00
521.12
11,182,000
Jun 9, 2026
492.00
505.00
454.00
505.00
496.54
19,856,400
Jun 8, 2026
452.00
492.00
408.00
480.00
471.96
4,262,000
Jun 5, 2026
498.00
515.00
444.00
458.00
450.32
2,424,400
Jun 4, 2026
520.00
520.00
464.00
494.00
485.72
4,035,400
Jun 3, 2026
630.00
630.00
515.00
515.00
506.37
7,180,100
Jun 2, 2026
570.00
615.00
560.00
605.00
594.86
3,830,000
May 29, 2026
550.00
590.00
550.00
570.00
560.45
12,588,200
May 26, 2026
555.00
580.00
530.00
545.00
535.87
12,115,500
May 25, 2026
580.00
595.00
545.00
555.00
545.70
6,353,100
May 22, 2026
555.00
590.00
520.00
575.00
565.36
6,215,800
May 21, 2026
595.00
600.00
535.00
560.00
550.61
7,951,000
May 20, 2026
640.00
640.00
560.00
580.00
570.28
17,306,500
May 19, 2026
715.00
720.00
625.00
640.00
629.27
10,908,900
May 18, 2026
760.00
760.00
665.00
720.00
707.93
9,461,200
May 13, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
785.00
785.00
750.00
760.00
747.26
10,663,500
May 12, 2026
805.00
810.00
780.00
785.00
765.94
12,885,700
May 11, 2026
795.00
810.00
740.00
790.00
770.82
15,718,300
May 8, 2026
870.00
870.00
790.00
795.00
775.70
22,532,300
May 7, 2026
855.00
870.00
840.00
870.00
848.88
22,683,000
May 6, 2026
855.00
875.00
835.00
850.00
829.37
22,293,300
May 5, 2026
880.00
880.00
830.00
850.00
829.37
23,133,400
May 4, 2026
875.00
915.00
875.00
880.00
858.64
26,031,300
Apr 30, 2026
895.00
895.00
855.00
875.00
853.76
12,550,800
Apr 29, 2026
895.00
915.00
875.00
895.00
873.27
22,032,800
Apr 28, 2026
915.00
925.00
880.00
895.00
873.27
20,860,500
Apr 27, 2026
870.00
925.00
865.00
915.00
892.79
26,458,100
Apr 24, 2026
930.00
930.00
865.00
870.00
848.88
18,128,500
Apr 23, 2026
950.00
960.00
910.00
925.00
902.55
20,569,800
Apr 22, 2026
935.00
965.00
925.00
950.00
926.94
24,100,400
Apr 21, 2026
940.00
960.00
920.00
920.00
897.67
20,310,600
Apr 20, 2026
995.00
1,030.00
945.00
960.00
936.70
40,411,500
Apr 17, 2026
990.00
1,010.00
965.00
1,000.00
975.72
42,080,900
Apr 16, 2026
995.00
1,100.00
975.00
990.00
965.97
72,218,200
Apr 15, 2026
980.00
1,015.00
965.00
995.00
970.85
74,624,700
Apr 14, 2026
945.00
985.00
940.00
970.00
946.45
71,088,700
Apr 13, 2026
845.00
950.00
835.00
940.00
917.18
64,980,200
Apr 10, 2026
840.00
880.00
830.00
860.00
839.12
46,688,100
Apr 9, 2026
875.00
875.00
820.00
830.00
809.85
20,823,100
Apr 8, 2026
835.00
890.00
820.00
880.00
858.64
36,472,600
Apr 7, 2026
840.00
850.00
810.00
810.00
790.34
5,013,100
Apr 6, 2026
850.00
850.00
820.00
840.00
819.61
5,727,100
Apr 2, 2026
880.00
885.00
835.00
850.00
829.37
12,025,900
Apr 1, 2026
810.00
895.00
810.00
880.00
858.64
34,693,800
Mar 31, 2026
840.00
855.00
805.00
810.00
790.34
15,977,800
Mar 30, 2026
875.00
880.00
820.00
830.00
809.85
16,345,700
Mar 27, 2026
890.00
900.00
865.00
870.00
848.88
17,523,600
Mar 26, 2026
890.00
910.00
865.00
895.00
873.27
21,811,500
Mar 25, 2026
870.00
905.00
850.00
890.00
868.40
26,992,400
Mar 17, 2026
845.00
915.00
845.00
880.00
858.64
37,601,100
Mar 16, 2026
855.00
860.00
815.00
840.00
819.61
21,693,400
Mar 13, 2026
915.00
915.00
840.00
855.00
834.24
16,715,400
Mar 12, 2026
925.00
945.00
900.00
920.00
897.67
32,585,700
Mar 11, 2026
960.00
970.00
920.00
930.00
907.42
33,373,900
Mar 10, 2026
900.00
950.00
895.00
950.00
926.94
38,119,100
Mar 9, 2026
870.00
935.00
855.00
895.00
873.27
19,002,300
Mar 6, 2026
1,060.00
1,060.00
990.00
995.00
970.85
22,922,200
Mar 5, 2026
975.00
1,060.00
975.00
1,060.00
1,034.27
40,078,200
Mar 4, 2026
1,015.00
1,020.00
955.00
975.00
951.33
14,509,100
Mar 3, 2026
1,015.00
1,060.00
1,005.00
1,025.00
1,000.12
24,279,400
Mar 2, 2026
1,065.00
1,065.00
1,000.00
1,015.00
990.36
23,043,600
Feb 27, 2026
1,080.00
1,110.00
1,025.00
1,100.00
1,073.30
44,338,700
Feb 26, 2026
1,160.00
1,165.00
1,050.00
1,080.00
1,053.78
31,244,200
Feb 25, 2026
1,125.00
1,195.00
1,125.00
1,160.00
1,131.84
40,364,600
Feb 24, 2026
1,195.00
1,205.00
1,100.00
1,120.00
1,092.81
35,230,500
Feb 23, 2026
1,200.00
1,215.00
1,180.00
1,190.00
1,161.11
41,644,500
Feb 20, 2026
1,255.00
1,285.00
1,190.00
1,200.00
1,170.87
44,162,300
Feb 19, 2026
1,150.00
1,255.00
1,145.00
1,255.00
1,224.53
79,185,200
Feb 18, 2026
1,140.00
1,160.00
1,120.00
1,145.00
1,117.21
32,665,900
Feb 13, 2026
1,160.00
1,175.00
1,115.00
1,140.00
1,112.33
31,417,500
Feb 12, 2026
1,200.00
1,230.00
1,150.00
1,185.00
1,156.23
63,762,300
Feb 11, 2026
1,135.00
1,220.00
1,135.00
1,185.00
1,156.23
51,149,500
Feb 10, 2026
1,135.00
1,200.00
1,105.00
1,130.00
1,102.57
43,631,000
Feb 9, 2026
1,130.00
1,160.00
1,100.00
1,135.00
1,107.45
27,152,400
Feb 6, 2026
1,085.00
1,140.00
1,040.00
1,130.00
1,102.57
9,378,700
Feb 5, 2026
1,110.00
1,140.00
1,040.00
1,095.00
1,068.42
18,495,000
Feb 4, 2026
1,150.00
1,185.00
1,070.00
1,090.00
1,063.54
25,051,200
Feb 3, 2026
1,015.00
1,150.00
985.00
1,145.00
1,117.21
52,409,000
Feb 2, 2026
1,180.00
1,180.00
1,025.00
1,025.00
1,000.12
12,739,000
Jan 30, 2026
1,220.00
1,255.00
1,160.00
1,205.00
1,175.75
28,929,100
Jan 29, 2026
1,175.00
1,255.00
1,050.00
1,215.00
1,185.51
29,342,600
Jan 28, 2026
1,390.00
1,390.00
1,235.00
1,235.00
1,205.02
21,583,300
Jan 27, 2026
1,500.00
1,525.00
1,435.00
1,450.00
1,414.80
39,501,100
Jan 26, 2026
1,515.00
1,575.00
1,460.00
1,495.00
1,458.71
61,503,000
Jan 23, 2026
1,540.00
1,590.00
1,445.00
1,495.00
1,458.71
51,258,900
Jan 22, 2026
1,495.00
1,590.00
1,465.00
1,535.00
1,497.74
73,292,800
Jan 21, 2026
1,415.00
1,555.00
1,415.00
1,485.00
1,448.95
57,762,300
Jan 20, 2026
1,550.00
1,550.00
1,415.00
1,415.00
1,380.65
77,406,700
Jan 19, 2026
1,645.00
1,645.00
1,415.00
1,555.00
1,517.25
81,496,500
Jan 15, 2026
1,885.00
2,010.00
1,635.00
1,645.00
1,605.07
117,884,800
Jan 14, 2026
1,810.00
1,895.00
1,785.00
1,855.00
1,809.97
68,908,300
Jan 13, 2026
1,875.00
1,880.00
1,790.00
1,810.00
1,766.06
54,175,100
Jan 12, 2026
1,830.00
1,930.00
1,730.00
1,870.00
1,824.61
111,110,400
Jan 9, 2026
1,670.00
1,820.00
1,580.00
1,815.00
1,770.94
82,583,800
Jan 8, 2026
1,830.00
1,835.00
1,660.00
1,735.00
1,692.88
55,205,100
Jan 7, 2026
1,860.00
1,875.00
1,705.00
1,830.00
1,785.58
86,784,600
Jan 6, 2026
1,490.00
1,840.00
1,485.00
1,840.00
1,795.33
134,000,900
Jan 5, 2026
1,385.00
1,510.00
1,380.00
1,475.00
1,439.19
110,584,300
Jan 2, 2026
1,225.00
1,425.00
1,225.00
1,385.00
1,351.38
104,241,300
Dec 30, 2025
1,145.00
1,250.00
1,110.00
1,215.00
1,185.51
75,263,600
Dec 29, 2025
1,105.00
1,190.00
1,105.00
1,140.00
1,112.33
62,045,900
Dec 24, 2025
1,085.00
1,105.00
1,075.00
1,100.00
1,073.30
35,075,900
Dec 23, 2025
1,095.00
1,105.00
1,070.00
1,085.00
1,058.66
36,272,300
Dec 22, 2025
1,115.00
1,115.00
1,050.00
1,095.00
1,068.42
42,379,700
Dec 19, 2025
1,030.00
1,115.00
1,030.00
1,115.00
1,087.93
37,691,800
Dec 18, 2025
1,070.00
1,075.00
1,020.00
1,030.00
1,005.00
31,196,400
Dec 17, 2025
1,055.00
1,085.00
1,040.00
1,065.00
1,039.15
42,580,000
Dec 16, 2025
1,005.00
1,075.00
1,000.00
1,050.00
1,024.51
39,415,100
Dec 15, 2025
1,095.00
1,095.00
975.00
1,005.00
980.60
40,986,200
Dec 12, 2025
1,095.00
1,115.00
1,060.00
1,090.00
1,063.54
41,044,200
Dec 11, 2025
1,085.00
1,160.00
1,065.00
1,095.00
1,068.42
61,342,900
Dec 10, 2025
1,065.00
1,080.00
1,055.00
1,080.00
1,053.78
34,056,300
Dec 9, 2025
1,090.00
1,090.00
1,055.00
1,065.00
1,039.15
37,928,000
Dec 8, 2025
1,080.00
1,090.00
1,060.00
1,080.00
1,053.78
40,888,800
Dec 5, 2025
1,090.00
1,095.00
1,060.00
1,075.00
1,048.90
32,752,500
Dec 4, 2025
1,060.00
1,090.00
1,050.00
1,080.00
1,053.78
36,442,500
Dec 3, 2025
1,040.00
1,070.00
1,035.00
1,065.00
1,039.15
25,408,100
Dec 2, 2025
1,040.00
1,085.00
1,035.00
1,040.00
1,014.75
16,121,500
Dec 1, 2025
1,100.00
1,105.00
1,035.00
1,040.00
1,014.75
22,411,100
Nov 28, 2025
1,075.00
1,085.00
1,030.00
1,080.00
1,053.78
21,450,500
Nov 27, 2025
1,060.00
1,090.00
1,035.00
1,075.00
1,048.90
26,452,400
Nov 26, 2025
1,075.00
1,085.00
1,050.00
1,055.00
1,029.39
30,110,400
Nov 25, 2025
1,085.00
1,095.00
1,045.00
1,065.00
1,039.15
19,966,600
Nov 24, 2025
1,030.00
1,100.00
1,030.00
1,085.00
1,058.66
33,913,200
Nov 21, 2025
1,060.00
1,075.00
1,030.00
1,030.00
1,005.00
34,194,000
Nov 20, 2025
1,005.00
1,080.00
1,005.00
1,060.00
1,034.27
32,506,600
Nov 19, 2025
970.00
1,010.00
960.00
1,000.00
975.72
32,637,700
Nov 18, 2025
960.00
990.00
920.00
970.00
946.45
5,713,400
Nov 17, 2025
960.00
970.00
955.00
960.00
936.70
1,133,000
Nov 14, 2025
970.00
975.00
955.00
960.00
936.70
1,319,300
Nov 13, 2025
965.00
995.00
950.00
965.00
941.57
2,974,300
Nov 12, 2025
975.00
980.00
965.00
965.00
941.57
1,968,400
Nov 11, 2025
1,000.00
1,005.00
975.00
980.00
956.21
3,311,100
Nov 10, 2025
975.00
1,000.00
975.00
1,000.00
975.72
2,662,500
Nov 7, 2025
965.00
985.00
965.00
970.00
946.45
3,234,900
Nov 6, 2025
960.00
975.00
950.00
965.00
941.57
1,938,100
Nov 5, 2025
985.00
990.00
950.00
950.00
926.94
4,698,600
Nov 4, 2025
965.00
990.00
965.00
985.00
961.09
2,899,900
Nov 3, 2025
980.00
985.00
950.00
965.00
941.57
7,844,100
Oct 31, 2025
1,055.00
1,060.00
955.00
990.00
965.97
13,269,800
Oct 30, 2025
1,040.00
1,060.00
1,040.00
1,050.00
1,024.51
1,522,800
