IDX · NIKL · stock
PT Pelat Timah Nusantara Tbk (NIKL) stock price history
Every IDX trading session of PT Pelat Timah Nusantara Tbk from Dec 14, 2009 to Sep 28, 2026: 4,124 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.
NIKL adjusted close, 2009 to 2026
- IDR 6,558
- All time high, 2017
- IDR 576.29
- 52 week high, IDR 167.00 low
- 4,124
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
NIKL key facts
- PT Pelat Timah Nusantara Tbk (NIKL) closed at IDR 187.00 on Sep 28, 2026 on IDX.
- NIKL's all time high close is IDR 6,558, set on May 19, 2017; its all time low close is IDR 49.68 on Nov 11, 2015.
- NIKL's 52 week range is IDR 167.00 to IDR 576.29.
- NIKL returned -15.2% over the year to Sep 28, 2026 and -82.9% over five years.
- Over ten years NIKL returned -72%, -11.9% a year compounded.
- NIKL's deepest drawdown was -97.4% from May 19, 2017 to Jun 30, 2026.
- DataCedar holds 4,124 daily sessions of NIKL history from Dec 14, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NIKL price chart, 2009 to 2026
NIKL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | +2.7% |
| 6 months | -36.0% |
| Year to date | -45.6% |
| 1 year | -15.2% |
| 3 years | -48.9% |
| 5 years | -82.9% |
| 10 years | -71.9% |
| Since Dec 14, 2009 | -34.4% |
| Compound annual growth, 16.8 years | -2.5% |
NIKL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 6,558 on May 19, 2017
- All time low close
- IDR 49.68 on Nov 11, 2015
- 52 week high
- IDR 576.29 on Oct 8, 2025
- 52 week low
- IDR 167.00 on Jun 8, 2026
- Deepest drawdown
- -97.4% from May 19, 2017 to Jun 30, 2026, not yet recovered
- Best single session
- +93.5% on Apr 26, 2016
- Worst single session
- -24.4% on Feb 17, 2017
- Volatility, 1 year annualised
- 88.2%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2016, +4,400%
- Worst calendar year
- 2019, -81%
NIKL 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. 2009 starts on Dec 14, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 343.79 | IDR 510.00 | IDR 167.00 | IDR 187.00 | -45.6% | 2.4B | 178 |
| 2025 | IDR 234.49 | IDR 576.29 | IDR 179.84 | IDR 343.79 | +46.6% | 1B | 236 |
| 2024 | IDR 302.06 | IDR 630.94 | IDR 220.58 | IDR 234.49 | -22.4% | 397.9M | 237 |
| 2023 | IDR 650.81 | IDR 680.62 | IDR 300.07 | IDR 302.06 | -53.2% | 51.3M | 239 |
| 2022 | IDR 978.70 | IDR 1,287 | IDR 640.88 | IDR 645.85 | -33.3% | 140.3M | 246 |
| 2021 | IDR 1,490 | IDR 2,047 | IDR 919.09 | IDR 968.77 | -32.5% | 657.9M | 247 |
| 2020 | IDR 655.78 | IDR 1,982 | IDR 238.47 | IDR 1,436 | +114.1% | 2.7B | 242 |
| 2019 | IDR 3,577 | IDR 3,577 | IDR 296.10 | IDR 670.69 | -81.3% | 739.1M | 257 |
| 2018 | IDR 4,918 | IDR 5,018 | IDR 1,694 | IDR 3,577 | -27.3% | 106.8M | 261 |
| 2017 | IDR 2,236 | IDR 6,657 | IDR 1,704 | IDR 4,918 | +120.0% | 956.8M | 254 |
| 2016 | IDR 49.68 | IDR 2,901 | IDR 49.68 | IDR 2,236 | +4,400% | 4.5B | 246 |
| 2015 | IDR 132.15 | IDR 135.13 | IDR 49.68 | IDR 49.68 | -62.7% | 117.4M | 245 |
| 2014 | IDR 165.48 | IDR 192.23 | IDR 124.20 | IDR 133.14 | -18.1% | 167M | 244 |
| 2013 | IDR 222.95 | IDR 262.58 | IDR 148.63 | IDR 162.50 | -25.5% | 855.7M | 244 |
| 2012 | IDR 257.63 | IDR 292.31 | IDR 198.18 | IDR 217.99 | -15.4% | 801.7M | 246 |
| 2011 | IDR 415.93 | IDR 440.12 | IDR 208.09 | IDR 257.63 | -38.1% | 2.7B | 247 |
| 2010 | IDR 266.06 | IDR 512.66 | IDR 218.55 | IDR 415.93 | +65.2% | 6.2B | 245 |
| 2009 | IDR 285.07 | IDR 370.59 | IDR 242.31 | IDR 251.81 | n/a | 513.8M | 10 |
NIKL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 187.00 | -6.5% |
| August 2026 | IDR 200.00 | +2.0% |
| July 2026 | IDR 196.00 | +15.3% |
| June 2026 | IDR 170.00 | -31.5% |
| May 2026 | IDR 248.00 | -16.8% |
| April 2026 | IDR 298.00 | +7.1% |
| March 2026 | IDR 278.21 | -25.5% |
| February 2026 | IDR 373.60 | +1.1% |
| January 2026 | IDR 369.62 | +7.5% |
| December 2025 | IDR 343.79 | -9.4% |
| November 2025 | IDR 379.56 | +6.7% |
| October 2025 | IDR 355.71 | +55.7% |
About the NIKL data
Daily bars. 4,124 sessions from Dec 14, 2009 to Sep 28, 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 Sep 28, 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 Dec 14, 2009, 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/NIKL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
NIKL share price history
