Price History - NICL

Kembali ke Company
Ticker: NICL
Company: PT PAM Mineral Tbk
Date Open High Low Close Volume Value
29-Dec-2021 71.00 72.00 70.00 70.00 8,830,500 0
28-Dec-2021 72.00 74.00 71.00 71.00 25,681,300 0
27-Dec-2021 70.00 72.00 69.00 72.00 35,416,800 0
24-Dec-2021 70.00 71.00 68.00 70.00 41,859,300 0
23-Dec-2021 70.00 72.00 69.00 70.00 12,471,500 0
22-Dec-2021 71.00 71.00 70.00 70.00 17,583,300 0
21-Dec-2021 71.00 73.00 70.00 71.00 12,604,200 0
20-Dec-2021 70.00 74.00 69.00 71.00 57,209,100 0
17-Dec-2021 71.00 72.00 70.00 70.00 14,008,900 0
16-Dec-2021 71.00 72.00 70.00 70.00 8,211,400 0
15-Dec-2021 71.00 72.00 70.00 70.00 9,169,100 0
14-Dec-2021 72.00 73.00 71.00 71.00 14,823,400 0
13-Dec-2021 72.00 76.00 71.00 71.00 40,644,400 0
10-Dec-2021 75.00 75.00 71.00 72.00 10,542,000 0
09-Dec-2021 70.00 76.00 70.00 73.00 32,202,300 0
08-Dec-2021 71.00 72.00 70.00 70.00 10,053,600 0
07-Dec-2021 72.00 74.00 70.00 71.00 20,361,900 0
06-Dec-2021 72.00 72.00 70.00 71.00 13,654,700 0
03-Dec-2021 71.00 72.00 70.00 71.00 12,509,800 0
02-Dec-2021 70.00 72.00 70.00 71.00 19,839,700 0
01-Dec-2021 72.00 73.00 70.00 71.00 15,318,900 0
30-Nov-2021 73.00 75.00 71.00 72.00 20,871,100 0
29-Nov-2021 73.00 75.00 70.00 73.00 19,438,300 0
26-Nov-2021 74.00 76.00 73.00 73.00 20,486,700 0
25-Nov-2021 75.00 76.00 74.00 74.00 14,123,200 0
24-Nov-2021 76.00 77.00 74.00 74.00 18,943,500 0
23-Nov-2021 78.00 78.00 75.00 76.00 14,206,800 0
22-Nov-2021 76.00 79.00 76.00 77.00 26,806,000 0
19-Nov-2021 77.00 80.00 76.00 76.00 31,906,500 0
18-Nov-2021 76.00 80.00 74.00 77.00 45,207,600 0
17-Nov-2021 76.00 79.00 74.00 75.00 41,122,900 0
16-Nov-2021 78.00 80.00 75.00 76.00 58,146,600 0
15-Nov-2021 78.00 80.00 76.00 77.00 20,869,800 0
12-Nov-2021 79.00 80.00 77.00 78.00 35,721,300 0
11-Nov-2021 79.00 81.00 78.00 79.00 40,486,300 0
10-Nov-2021 82.00 83.00 79.00 79.00 63,674,700 0
09-Nov-2021 76.00 82.00 76.00 80.00 109,714,300 0
08-Nov-2021 81.00 84.00 76.00 76.00 130,141,200 0
05-Nov-2021 73.00 86.00 71.00 81.00 506,859,300 0
04-Nov-2021 72.00 72.00 70.00 71.00 19,716,500 0
03-Nov-2021 71.00 72.00 70.00 71.00 11,777,700 0
02-Nov-2021 72.00 74.00 71.00 71.00 18,068,100 0
01-Nov-2021 72.00 75.00 71.00 72.00 50,647,500 0
29-Oct-2021 72.00 73.00 70.00 71.00 33,085,600 0
28-Oct-2021 68.00 73.00 68.00 71.00 22,919,800 0
27-Oct-2021 69.00 74.00 69.00 72.00 27,951,700 0
26-Oct-2021 73.00 75.00 72.00 73.00 22,326,800 0
25-Oct-2021 74.00 75.00 72.00 74.00 14,260,900 0
22-Oct-2021 71.00 76.00 71.00 74.00 19,353,100 0
21-Oct-2021 78.00 79.00 74.00 75.00 44,237,400 0
19-Oct-2021 80.00 80.00 75.00 76.00 21,418,500 0
18-Oct-2021 74.00 78.00 74.00 76.00 35,514,400 0
15-Oct-2021 69.00 76.00 69.00 74.00 25,815,500 0
14-Oct-2021 74.00 75.00 72.00 73.00 26,298,400 0
13-Oct-2021 72.00 77.00 72.00 74.00 34,756,400 0
12-Oct-2021 78.00 79.00 75.00 76.00 34,305,000 0
11-Oct-2021 76.00 79.00 76.00 78.00 45,456,100 0
08-Oct-2021 73.00 79.00 73.00 76.00 46,565,100 0
07-Oct-2021 71.00 79.00 71.00 76.00 38,883,400 0
06-Oct-2021 80.00 80.00 76.00 76.00 44,315,400 0
05-Oct-2021 75.00 83.00 75.00 79.00 64,746,700 0
04-Oct-2021 75.00 80.00 75.00 77.00 41,992,700 0
01-Oct-2021 82.00 83.00 78.00 78.00 71,183,000 0
30-Sep-2021 74.00 84.00 73.00 82.00 280,887,300 0
29-Sep-2021 78.00 79.00 73.00 74.00 85,055,700 0
28-Sep-2021 83.00 84.00 78.00 78.00 100,936,100 0
27-Sep-2021 87.00 88.00 81.00 83.00 108,369,500 0
24-Sep-2021 88.00 89.00 86.00 87.00 38,281,000 0
23-Sep-2021 89.00 91.00 87.00 88.00 53,152,200 0
22-Sep-2021 89.00 92.00 88.00 89.00 57,126,300 0
21-Sep-2021 89.00 91.00 87.00 89.00 65,620,800 0
20-Sep-2021 89.00 92.00 87.00 89.00 42,336,700 0
17-Sep-2021 90.00 91.00 87.00 89.00 63,355,200 0
16-Sep-2021 92.00 94.00 88.00 90.00 67,178,000 0
15-Sep-2021 92.00 94.00 90.00 92.00 94,740,500 0
14-Sep-2021 88.00 95.00 87.00 90.00 191,801,200 0
13-Sep-2021 87.00 92.00 84.00 87.00 190,659,700 0
10-Sep-2021 92.00 94.00 86.00 87.00 223,229,100 0
09-Sep-2021 97.00 99.00 91.00 92.00 244,306,900 0
08-Sep-2021 96.00 102.00 95.00 97.00 238,789,800 0
07-Sep-2021 99.00 104.00 95.00 96.00 541,775,300 0
06-Sep-2021 114.00 114.00 102.00 102.00 236,984,600 0
03-Sep-2021 118.00 118.00 109.00 109.00 844,756,900 0
02-Sep-2021 125.00 125.00 117.00 117.00 1,287,746,000 0
01-Sep-2021 117.00 127.00 114.00 125.00 731,916,300 0
31-Aug-2021 129.00 132.00 120.00 120.00 1,376,200,500 0
30-Aug-2021 124.00 134.00 116.00 129.00 898,901,100 0
27-Aug-2021 133.00 133.00 124.00 124.00 1,173,974,800 0
26-Aug-2021 135.00 143.00 133.00 133.00 1,128,851,000 0
25-Aug-2021 152.00 170.00 142.00 142.00 1,728,194,500 0
24-Aug-2021 144.00 163.00 143.00 152.00 1,356,437,900 0
23-Aug-2021 140.00 150.00 139.00 144.00 414,270,900 0
20-Aug-2021 138.00 147.00 134.00 140.00 671,632,200 0
19-Aug-2021 144.00 147.00 144.00 144.00 303,155,600 0
18-Aug-2021 165.00 172.00 154.00 154.00 386,395,600 0
16-Aug-2021 121.00 171.00 120.00 165.00 1,632,064,400 0
13-Aug-2021 135.00 135.00 128.00 128.00 216,369,300 0
12-Aug-2021 142.00 147.00 137.00 137.00 372,897,800 0
10-Aug-2021 158.00 160.00 147.00 147.00 483,548,700 0
09-Aug-2021 153.00 162.00 143.00 158.00 1,157,267,100 0