Price History - NICL

Kembali ke Company
Ticker: NICL
Company: PT PAM Mineral Tbk
Date Open High Low Close Volume Value
09-Mar-2022 88.00 88.00 81.00 81.00 188,150,000 0
08-Mar-2022 86.00 94.00 83.00 87.00 531,467,200 0
07-Mar-2022 77.00 83.00 75.00 82.00 184,675,700 0
04-Mar-2022 73.00 78.00 72.00 76.00 97,411,300 0
02-Mar-2022 75.00 77.00 71.00 72.00 54,551,200 0
01-Mar-2022 76.00 79.00 74.00 75.00 49,002,100 0
25-Feb-2022 75.00 78.00 74.00 76.00 41,235,600 0
24-Feb-2022 80.00 83.00 75.00 75.00 171,999,200 0
23-Feb-2022 87.00 89.00 80.00 80.00 351,028,500 0
22-Feb-2022 79.00 89.00 78.00 86.00 466,392,200 0
21-Feb-2022 78.00 81.00 76.00 78.00 90,707,500 0
18-Feb-2022 75.00 82.00 73.00 77.00 229,419,900 0
17-Feb-2022 77.00 78.00 73.00 75.00 85,888,600 0
16-Feb-2022 70.00 76.00 68.00 76.00 141,837,600 0
15-Feb-2022 72.00 73.00 69.00 70.00 46,685,400 0
14-Feb-2022 74.00 75.00 70.00 72.00 146,153,400 0
11-Feb-2022 64.00 79.00 63.00 74.00 521,846,800 0
10-Feb-2022 63.00 64.00 63.00 63.00 8,142,300 0
09-Feb-2022 63.00 64.00 62.00 63.00 13,014,300 0
08-Feb-2022 64.00 64.00 62.00 63.00 8,878,700 0
07-Feb-2022 63.00 64.00 62.00 63.00 11,558,600 0
04-Feb-2022 63.00 64.00 62.00 63.00 8,135,300 0
03-Feb-2022 64.00 64.00 62.00 63.00 10,928,400 0
02-Feb-2022 62.00 65.00 62.00 63.00 15,055,700 0
31-Jan-2022 65.00 65.00 61.00 62.00 19,224,100 0
28-Jan-2022 63.00 63.00 61.00 63.00 18,925,100 0
27-Jan-2022 64.00 65.00 62.00 62.00 13,808,000 0
26-Jan-2022 65.00 66.00 61.00 63.00 29,998,900 0
25-Jan-2022 67.00 67.00 65.00 65.00 9,137,100 0
24-Jan-2022 67.00 70.00 66.00 67.00 13,130,700 0
21-Jan-2022 67.00 72.00 67.00 67.00 22,897,200 0
20-Jan-2022 65.00 68.00 64.00 68.00 23,791,600 0
19-Jan-2022 66.00 66.00 64.00 65.00 10,017,200 0
18-Jan-2022 64.00 69.00 64.00 65.00 58,649,300 0
17-Jan-2022 65.00 66.00 64.00 64.00 23,971,000 0
14-Jan-2022 66.00 67.00 63.00 65.00 29,925,700 0
13-Jan-2022 70.00 70.00 65.00 66.00 42,043,200 0
12-Jan-2022 70.00 70.00 68.00 69.00 20,064,300 0
11-Jan-2022 70.00 71.00 69.00 69.00 17,848,000 0
10-Jan-2022 71.00 72.00 70.00 70.00 11,615,200 0
07-Jan-2022 71.00 73.00 70.00 71.00 16,225,200 0
06-Jan-2022 73.00 73.00 71.00 71.00 8,796,100 0
05-Jan-2022 73.00 74.00 72.00 73.00 17,948,100 0
04-Jan-2022 73.00 74.00 72.00 73.00 16,771,600 0
03-Jan-2022 70.00 75.00 69.00 73.00 65,133,400 0
30-Dec-2021 70.00 73.00 69.00 69.00 26,425,300 0
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