Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,059.54 +41.15 (+0.82%) Dow
38,190.28 +286.99 (+0.76%) Nasdaq
15,819.83 +214.35 (+1.37%) Bitcoin USD
59,079.25 +1,439.94 (+2.50%) CMC Crypto 200
1,279.01 +8.27 (+0.65%)
PT Pelat Timah Nusantara Tbk (NIKL.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:09PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 396.00 | 400.00 | 376.00 | 376.00 | 376.00 | 936,900 |
| 30 Apr 2024 | 426.00 | 430.00 | 396.00 | 396.00 | 396.00 | 1,707,600 |
| 29 Apr 2024 | 496.00 | 510.00 | 390.00 | 426.00 | 426.00 | 8,789,100 |
| 26 Apr 2024 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | 1,022,400 |
| 25 Apr 2024 | 440.00 | 456.00 | 440.00 | 456.00 | 456.00 | 1,163,900 |
| 24 Apr 2024 | 410.00 | 416.00 | 410.00 | 416.00 | 416.00 | 760,900 |
| 23 Apr 2024 | 414.00 | 414.00 | 410.00 | 410.00 | 410.00 | 656,100 |
| 22 Apr 2024 | 418.00 | 418.00 | 390.00 | 390.00 | 390.00 | 1,764,000 |
| 19 Apr 2024 | 416.00 | 420.00 | 416.00 | 418.00 | 418.00 | 692,100 |
| 18 Apr 2024 | 372.00 | 400.00 | 372.00 | 400.00 | 400.00 | 697,600 |
| 17 Apr 2024 | 356.00 | 380.00 | 356.00 | 380.00 | 380.00 | 1,285,200 |
| 16 Apr 2024 | 404.00 | 406.00 | 392.00 | 392.00 | 392.00 | 2,957,200 |
| 05 Apr 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1,026,900 |
| 04 Apr 2024 | 344.00 | 344.00 | 338.00 | 338.00 | 338.00 | 3,041,800 |
| 03 Apr 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 167,000 |
| 02 Apr 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 57,400 |
| 01 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 19,400 |
| 28 Mar 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 46,500 |
| 27 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 77,500 |
| 26 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 25 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 22 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 21 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 20 Mar 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 19 Mar 2024 | 490.00 | 635.00 | 414.00 | 625.00 | 625.00 | 18,218,600 |
| 18 Mar 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 15 Mar 2024 | 500.00 | 535.00 | 444.00 | 520.00 | 520.00 | 20,799,400 |
| 14 Mar 2024 | 394.00 | 430.00 | 372.00 | 430.00 | 430.00 | 15,322,400 |
| 13 Mar 2024 | 276.00 | 344.00 | 276.00 | 344.00 | 344.00 | 4,456,000 |
| 08 Mar 2024 | 262.00 | 300.00 | 262.00 | 276.00 | 276.00 | 1,704,300 |
| 07 Mar 2024 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 38,800 |
| 06 Mar 2024 | 258.00 | 262.00 | 256.00 | 262.00 | 262.00 | 84,300 |
| 05 Mar 2024 | 258.00 | 258.00 | 256.00 | 258.00 | 258.00 | 50,000 |
| 04 Mar 2024 | 260.00 | 268.00 | 256.00 | 258.00 | 258.00 | 109,800 |
| 01 Mar 2024 | 256.00 | 264.00 | 256.00 | 260.00 | 260.00 | 62,400 |
| 29 Feb 2024 | 262.00 | 264.00 | 254.00 | 264.00 | 264.00 | 72,100 |
| 28 Feb 2024 | 268.00 | 272.00 | 254.00 | 264.00 | 264.00 | 153,100 |
| 27 Feb 2024 | 272.00 | 274.00 | 264.00 | 268.00 | 268.00 | 69,800 |
| 26 Feb 2024 | 266.00 | 276.00 | 266.00 | 272.00 | 272.00 | 71,200 |
| 23 Feb 2024 | 266.00 | 276.00 | 266.00 | 266.00 | 266.00 | 232,200 |
| 22 Feb 2024 | 264.00 | 266.00 | 256.00 | 266.00 | 266.00 | 182,700 |
| 21 Feb 2024 | 268.00 | 274.00 | 260.00 | 264.00 | 264.00 | 170,200 |
| 20 Feb 2024 | 260.00 | 268.00 | 260.00 | 266.00 | 266.00 | 145,800 |
| 19 Feb 2024 | 272.00 | 272.00 | 260.00 | 268.00 | 268.00 | 142,000 |
| 16 Feb 2024 | 262.00 | 272.00 | 258.00 | 270.00 | 270.00 | 332,800 |
| 15 Feb 2024 | 248.00 | 276.00 | 248.00 | 252.00 | 252.00 | 562,600 |
| 13 Feb 2024 | 252.00 | 258.00 | 246.00 | 248.00 | 248.00 | 332,300 |
| 12 Feb 2024 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 179,300 |
| 07 Feb 2024 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | 43,100 |
| 06 Feb 2024 | 250.00 | 258.00 | 248.00 | 256.00 | 256.00 | 85,600 |
| 05 Feb 2024 | 262.00 | 264.00 | 250.00 | 250.00 | 250.00 | 240,600 |
| 02 Feb 2024 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | 39,900 |
| 01 Feb 2024 | 268.00 | 268.00 | 248.00 | 266.00 | 266.00 | 243,200 |
| 31 Jan 2024 | 280.00 | 280.00 | 268.00 | 268.00 | 268.00 | 151,800 |
| 30 Jan 2024 | 280.00 | 280.00 | 272.00 | 278.00 | 278.00 | 21,800 |
| 29 Jan 2024 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 108,100 |
| 26 Jan 2024 | 282.00 | 286.00 | 278.00 | 280.00 | 280.00 | 81,300 |
| 25 Jan 2024 | 284.00 | 290.00 | 272.00 | 284.00 | 284.00 | 119,700 |
| 24 Jan 2024 | 294.00 | 294.00 | 282.00 | 284.00 | 284.00 | 93,700 |
| 23 Jan 2024 | 292.00 | 300.00 | 282.00 | 290.00 | 290.00 | 105,500 |
| 22 Jan 2024 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | 59,600 |
| 19 Jan 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 156,800 |
| 18 Jan 2024 | 296.00 | 296.00 | 280.00 | 292.00 | 292.00 | 336,600 |
| 17 Jan 2024 | 302.00 | 304.00 | 290.00 | 290.00 | 290.00 | 173,400 |
| 16 Jan 2024 | 304.00 | 304.00 | 294.00 | 300.00 | 300.00 | 287,800 |
| 15 Jan 2024 | 302.00 | 308.00 | 302.00 | 304.00 | 304.00 | 447,600 |
| 12 Jan 2024 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | 498,700 |
| 11 Jan 2024 | 310.00 | 314.00 | 304.00 | 308.00 | 308.00 | 235,500 |
| 10 Jan 2024 | 316.00 | 316.00 | 304.00 | 316.00 | 316.00 | 240,000 |
| 09 Jan 2024 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 191,900 |
| 08 Jan 2024 | 322.00 | 322.00 | 314.00 | 318.00 | 318.00 | 66,300 |
| 05 Jan 2024 | 316.00 | 324.00 | 310.00 | 322.00 | 322.00 | 367,500 |
| 04 Jan 2024 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 307,800 |
| 03 Jan 2024 | 312.00 | 322.00 | 310.00 | 318.00 | 318.00 | 217,000 |
| 02 Jan 2024 | 304.00 | 328.00 | 304.00 | 312.00 | 312.00 | 549,100 |
| 29 Dec 2023 | 320.00 | 320.00 | 304.00 | 304.00 | 304.00 | 364,500 |
| 28 Dec 2023 | 318.00 | 318.00 | 312.00 | 316.00 | 316.00 | 16,900 |
| 27 Dec 2023 | 310.00 | 318.00 | 310.00 | 310.00 | 310.00 | 82,500 |
| 22 Dec 2023 | 316.00 | 318.00 | 308.00 | 316.00 | 316.00 | 15,900 |
| 21 Dec 2023 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 111,500 |
| 20 Dec 2023 | 320.00 | 322.00 | 304.00 | 318.00 | 318.00 | 237,700 |
| 19 Dec 2023 | 314.00 | 324.00 | 302.00 | 320.00 | 320.00 | 185,900 |
| 18 Dec 2023 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | 77,500 |
| 15 Dec 2023 | 322.00 | 324.00 | 314.00 | 314.00 | 314.00 | 33,100 |
| 14 Dec 2023 | 314.00 | 322.00 | 314.00 | 314.00 | 314.00 | 471,500 |
| 13 Dec 2023 | 308.00 | 320.00 | 308.00 | 314.00 | 314.00 | 91,700 |
| 12 Dec 2023 | 328.00 | 328.00 | 306.00 | 310.00 | 310.00 | 298,400 |
| 11 Dec 2023 | 332.00 | 338.00 | 326.00 | 326.00 | 326.00 | 368,000 |
| 08 Dec 2023 | 340.00 | 340.00 | 332.00 | 334.00 | 334.00 | 137,900 |
| 07 Dec 2023 | 344.00 | 344.00 | 330.00 | 332.00 | 332.00 | 98,200 |
| 06 Dec 2023 | 340.00 | 344.00 | 338.00 | 340.00 | 340.00 | 141,600 |
| 05 Dec 2023 | 340.00 | 346.00 | 340.00 | 340.00 | 340.00 | 61,800 |
| 04 Dec 2023 | 344.00 | 350.00 | 340.00 | 340.00 | 340.00 | 256,500 |
| 01 Dec 2023 | 336.00 | 344.00 | 332.00 | 342.00 | 342.00 | 171,200 |
| 30 Nov 2023 | 336.00 | 340.00 | 332.00 | 334.00 | 334.00 | 252,100 |
| 29 Nov 2023 | 340.00 | 340.00 | 332.00 | 334.00 | 334.00 | 147,500 |
| 28 Nov 2023 | 336.00 | 340.00 | 332.00 | 338.00 | 338.00 | 110,900 |
| 27 Nov 2023 | 338.00 | 342.00 | 336.00 | 336.00 | 336.00 | 65,500 |
| 24 Nov 2023 | 340.00 | 348.00 | 334.00 | 338.00 | 338.00 | 71,500 |
| 23 Nov 2023 | 338.00 | 342.00 | 332.00 | 340.00 | 340.00 | 85,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.