Stock listing
IDX:NICL PT PAM Mineral Tbk Saham
Follow PT PAM Mineral Tbk into a list and get an email when it puts out news.
Share price · IDX:NICL
214.00 IDR -16.00 (-7.0%)
Close on Nov 3, 2026
- Day range
- 214.00 – 234.00 IDRNov 3, 2026
- Volume
- 3.94M sharesNov 3, 2026
- Market cap
- 2.28T IDRAt the close on Nov 3, 2026 · price × 10.63B shares outstanding
- 52-week range
- 212.00 – 2,010.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 12.41B IDRMedian day 22.84M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:NICL · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 214.00 | -16.00 | -7.0% | 232.00 | 234.00 | 214.00 | 3,935,100 | |
| 230.00 | 0.00 | 0.0% | 230.00 | 238.00 | 220.00 | 5,468,000 | |
| 230.00 | +6.00 | +2.7% | 212.00 | 234.00 | 212.00 | 4,811,300 | |
| 224.00 | -8.00 | -3.4% | 232.00 | 240.00 | 220.00 | 12,180,400 | |
| 232.00 | -8.00 | -3.3% | 250.00 | 252.00 | 226.00 | 12,651,000 | |
| 240.00 | -18.00 | -7.0% | 258.00 | 268.00 | 240.00 | 18,680,900 | |
| 258.00 | -14.00 | -5.1% | 272.00 | 274.00 | 256.00 | 10,380,300 | |
| 272.00 | +4.00 | +1.5% | 266.00 | 276.00 | 262.00 | 5,557,200 | |
| 268.00 | -2.00 | -0.7% | 264.00 | 280.00 | 252.00 | 7,979,100 | |
| 270.00 | 0.00 | 0.0% | 272.00 | 280.00 | 262.00 | 5,477,500 | |
| 270.00 | +12.00 | +4.7% | 240.00 | 272.00 | 240.00 | 11,360,000 | |
| 258.00 | -18.00 | -6.5% | 258.00 | 258.00 | 258.00 | 1,388,900 | |
| 276.00 | -48.00 | -14.8% | 276.00 | 276.00 | 276.00 | 5,905,100 | |
| 324.00 | -32.00 | -9.0% | 356.00 | 356.00 | 316.00 | 33,530,300 | |
| 356.00 | +12.00 | +3.5% | 344.00 | 364.00 | 336.00 | 28,714,200 | |
| 344.00 | +4.00 | +1.2% | 340.00 | 350.00 | 328.00 | 17,188,300 | |
| 340.00 | -22.00 | -6.1% | 362.00 | 364.00 | 336.00 | 21,355,300 | |
| 362.00 | +2.00 | +0.6% | 356.00 | 364.00 | 350.00 | 15,300,100 | |
| 360.00 | -4.00 | -1.1% | 364.00 | 370.00 | 358.00 | 19,473,000 | |
| 364.00 | -14.00 | -3.7% | 376.00 | 380.00 | 362.00 | 18,082,800 | |
| 378.00 | +20.00 | +5.6% | 358.00 | 380.00 | 354.00 | 43,401,600 | |
| 358.00 | 0.00 | 0.0% | 358.00 | 366.00 | 346.00 | 21,001,200 | |
| 358.00 | +6.00 | +1.7% | 354.00 | 362.00 | 344.00 | 24,055,600 | |
| 352.00 | -14.00 | -3.8% | 366.00 | 372.00 | 350.00 | 16,705,500 | |
| 366.00 | -4.00 | -1.1% | 372.00 | 384.00 | 366.00 | 30,091,700 | |
| 370.00 | -30.00 | -7.5% | 400.00 | 400.00 | 360.00 | 31,585,300 | |
| 400.00 | -16.00 | -3.8% | 414.00 | 420.00 | 398.00 | 23,720,000 | |
| 416.00 | -18.00 | -4.1% | 434.00 | 446.00 | 412.00 | 38,870,000 | |
| 434.00 | -8.00 | -1.8% | 442.00 | 446.00 | 430.00 | 22,839,100 | |
| 442.00 | +12.00 | +2.8% | 430.00 | 444.00 | 428.00 | 46,043,100 | |
| 430.00 | -18.00 | -4.0% | 448.00 | 452.00 | 428.00 | 20,785,300 | |
| 448.00 | -4.00 | -0.9% | 452.00 | 458.00 | 440.00 | 26,576,300 | |
| 452.00 | -4.00 | -0.9% | 458.00 | 460.00 | 444.00 | 24,414,700 | |
| 456.00 | +2.00 | +0.4% | 454.00 | 466.00 | 448.00 | 45,333,900 | |
| 454.00 | -4.00 | -0.9% | 458.00 | 472.00 | 452.00 | 49,224,300 | |
| 458.00 | -12.00 | -2.6% | 466.00 | 468.00 | 456.00 | 38,767,700 | |
| 470.00 | +2.00 | +0.4% | 466.00 | 470.00 | 452.00 | 42,427,800 | |
| 468.00 | -20.00 | -4.1% | 484.00 | 484.00 | 460.00 | 46,380,600 | |
| 488.00 | -8.00 | -1.6% | 500.00 | 505.00 | 484.00 | 57,110,800 | |
| 496.00 | +10.00 | +2.1% | 486.00 | 505.00 | 484.00 | 57,664,800 | |
| 486.00 | +4.00 | +0.8% | 482.00 | 494.00 | 482.00 | 57,492,800 | |
| 482.00 | -12.00 | -2.4% | 494.00 | 500.00 | 480.00 | 54,418,200 | |
| 494.00 | -11.00 | -2.2% | 505.00 | 510.00 | 490.00 | 50,982,700 | |
| 505.00 | -5.00 | -1.0% | 510.00 | 520.00 | 500.00 | 55,673,200 | |
| 510.00 | -5.00 | -1.0% | 515.00 | 515.00 | 500.00 | 53,575,300 | |
| 515.00 | -5.00 | -1.0% | 525.00 | 535.00 | 510.00 | 53,818,300 | |
| 520.00 | +10.00 | +2.0% | 510.00 | 525.00 | 490.00 | 55,369,100 | |
| 510.00 | +5.00 | +1.0% | 510.00 | 530.00 | 500.00 | 58,238,100 | |
| 505.00 | +29.00 | +6.1% | 476.00 | 510.00 | 476.00 | 63,540,500 | |
| 476.00 | -10.00 | -2.1% | 488.00 | 510.00 | 474.00 | 63,644,900 | |
| 486.00 | 0.00 | 0.0% | 486.00 | 486.00 | 486.00 | 0 | |
| 486.00 | +2.00 | +0.4% | 486.00 | 494.00 | 478.00 | 28,885,600 | |
| 484.00 | +8.00 | +1.7% | 476.00 | 490.00 | 474.00 | 49,417,500 | |
| 476.00 | +14.00 | +3.0% | 464.00 | 482.00 | 462.00 | 27,474,800 | |
| 462.00 | -8.00 | -1.7% | 472.00 | 474.00 | 462.00 | 17,989,000 | |
| 470.00 | +4.00 | +0.9% | 468.00 | 474.00 | 462.00 | 16,904,600 | |
| 466.00 | 0.00 | 0.0% | 466.00 | 466.00 | 466.00 | 0 | |
| 466.00 | +6.00 | +1.3% | 462.00 | 474.00 | 448.00 | 24,456,300 | |
| 460.00 | -4.00 | -0.9% | 466.00 | 470.00 | 456.00 | 12,671,300 | |
| 464.00 | +4.00 | +0.9% | 460.00 | 474.00 | 454.00 | 19,279,500 | |
| 460.00 | -14.00 | -3.0% | 474.00 | 476.00 | 460.00 | 15,310,400 | |
| 474.00 | -4.00 | -0.8% | 480.00 | 488.00 | 474.00 | 17,279,400 | |
| 478.00 | +2.00 | +0.4% | 474.00 | 482.00 | 470.00 | 17,785,300 | |
| 476.00 | 0.00 | 0.0% | 478.00 | 486.00 | 468.00 | 22,232,700 | |
| 476.00 | +6.00 | +1.3% | 470.00 | 482.00 | 468.00 | 18,880,200 | |
| 470.00 | +10.00 | +2.2% | 458.00 | 478.00 | 440.00 | 36,931,900 | |
| 460.00 | -16.00 | -3.4% | 476.00 | 478.00 | 458.00 | 14,658,300 |
- Ticker
- IDX:NICL
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 25, 2026
Closed 258.00 (-5.1%) on Oct 26, 2026
Explanation on Request for Explanation of the Exchange
Oct 20, 2026
Closed 270.00 (0.0%) on Oct 21, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 360.00 (-1.1%) on Oct 8, 2026
Schedule of Corporate Action
Sep 24, 2026
Closed 416.00 (-4.1%) on Sep 25, 2026
Keterbukaan informasi kepada para pemegang saham terkait dengan transaksi Material dan transaksi afiliasi
Jun 24, 2026
Closed 555.00 (+8.8%) on Jun 25, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 24, 2026
Closed 555.00 (-3.5%) on May 25, 2026
Public Expose Report Disclosure - Annual
May 7, 2026
Closed 795.00 (-8.6%) on May 8, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 6, 2026
Closed 870.00 (+2.4%) on May 7, 2026
Invitation of Extraordinary General Meeting of Shareholders
Apr 29, 2026
Closed 895.00 (0.0%) on Apr 29, 2026
Public Expose Material Submission - Annual
Apr 28, 2026
Closed 895.00 (-2.2%) on Apr 28, 2026
PT PAM Mineral Tbk on 6ix
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT PAM Mineral Tbk.