IDX · NICL · stock
PT PAM Mineral Tbk (NICL) stock price history
Every IDX trading session of PT PAM Mineral Tbk from Jul 9, 2021 to Nov 13, 2026: 1,286 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NICL adjusted close, 2021 to 2026
- IDR 1,856
- All time high, 2026
- IDR 1,995
- 52 week high, IDR 202.00 low
- 1,286
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
NICL key facts
- PT PAM Mineral Tbk (NICL) closed at IDR 258.00 on Nov 13, 2026 on IDX.
- NICL's all time high close is IDR 1,856, set on Jan 12, 2026; its all time low close is IDR 53.51 on Jan 27, 2022.
- NICL's 52 week range is IDR 202.00 to IDR 1,995.
- NICL returned -73.1% over the year to Nov 13, 2026 and +283.2% over five years.
- Since Jul 9, 2021 NICL returned +121%, +16.0% a year compounded.
- NICL's deepest drawdown was -88.5% from Jan 12, 2026 to Nov 3, 2026.
- DataCedar holds 1,286 daily sessions of NICL history from Jul 9, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NICL price chart, 2021 to 2026
NICL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.0% |
| 3 months | -43.9% |
| 6 months | -66.1% |
| Year to date | -78.6% |
| 1 year | -73.1% |
| 3 years | +29.6% |
| 5 years | +283.2% |
| 10 years | n/a |
| Since Jul 9, 2021 | +121.4% |
| Compound annual growth, 5.3 years | +16.0% |
NICL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,856 on Jan 12, 2026
- All time low close
- IDR 53.51 on Jan 27, 2022
- 52 week high
- IDR 1,995 on Jan 15, 2026
- 52 week low
- IDR 202.00 on Nov 4, 2026
- Deepest drawdown
- -88.5% from Jan 12, 2026 to Nov 3, 2026, not yet recovered
- Best single session
- +34.8% on Jul 12, 2021
- Worst single session
- -18.4% on Jun 24, 2024
- Volatility, 1 year annualised
- 79.3%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2021
- 2.2×
- Best calendar year
- 2025, +388%
- Worst calendar year
- 2024, +34%
NICL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 9, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,216 | IDR 1,995 | IDR 202.00 | IDR 258.00 | -78.6% | 6.1B | 207 |
| 2025 | IDR 249.05 | IDR 1,487 | IDR 222.43 | IDR 1,206 | +387.9% | 4.3B | 236 |
| 2024 | IDR 184.67 | IDR 291.06 | IDR 125.18 | IDR 247.15 | +33.8% | 4.9B | 237 |
| 2023 | IDR 133.78 | IDR 345.23 | IDR 126.61 | IDR 184.67 | +38.0% | 13.2B | 239 |
| 2022 | IDR 60.41 | IDR 144.13 | IDR 52.65 | IDR 133.78 | +124.6% | 16.5B | 246 |
| 2021 | IDR 116.51 | IDR 295.17 | IDR 58.69 | IDR 59.55 | n/a | 32.7B | 121 |
NICL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 258.00 | -5.1% |
| October 2026 | IDR 272.00 | -24.4% |
| September 2026 | IDR 359.87 | -30.8% |
| August 2026 | IDR 520.00 | +9.2% |
| July 2026 | IDR 476.00 | +0.8% |
| June 2026 | IDR 472.00 | -17.2% |
| May 2026 | IDR 570.00 | -34.4% |
| April 2026 | IDR 868.31 | +8.0% |
| March 2026 | IDR 803.81 | -26.4% |
| February 2026 | IDR 1,092 | -8.7% |
| January 2026 | IDR 1,196 | -0.8% |
| December 2025 | IDR 1,206 | +12.5% |
About the NICL data
Daily bars. 1,286 sessions from Jul 9, 2021 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ANICL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NICL share price history
