Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 142.00 | 152.00 | 140.00 | 148.00 | 148.00 | 4,061,700 |
| 2026-10-19 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | 2,188,100 |
| 2026-10-16 | 153.00 | 163.00 | 148.00 | 148.00 | 148.00 | 5,721,100 |
| 2026-10-15 | 178.00 | 178.00 | 171.00 | 173.00 | 173.00 | 2,065,200 |
| 2026-10-14 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | 1,119,700 |
| 2026-10-13 | 179.00 | 181.00 | 172.00 | 177.00 | 177.00 | 2,719,700 |
| 2026-10-12 | 187.00 | 189.00 | 178.00 | 179.00 | 179.00 | 2,521,100 |
| 2026-10-09 | 186.00 | 188.00 | 182.00 | 187.00 | 187.00 | 1,719,600 |
| 2026-10-08 | 191.00 | 193.00 | 186.00 | 187.00 | 187.00 | 1,433,100 |
| 2026-10-07 | 196.00 | 196.00 | 186.00 | 190.00 | 190.00 | 1,728,200 |
| 2026-10-06 | 189.00 | 195.00 | 189.00 | 193.00 | 193.00 | 1,751,400 |
| 2026-10-05 | 189.00 | 193.00 | 186.00 | 189.00 | 189.00 | 3,406,500 |
| 2026-10-02 | 188.00 | 188.00 | 183.00 | 188.00 | 188.00 | 1,430,700 |
| 2026-10-01 | 189.00 | 190.00 | 183.00 | 188.00 | 188.00 | 1,247,200 |
| 2026-09-30 | 186.00 | 192.00 | 186.00 | 188.00 | 188.00 | 1,931,800 |
| 2026-09-29 | 186.00 | 190.00 | 179.00 | 186.00 | 186.00 | 3,228,200 |
| 2026-09-28 | 195.00 | 195.00 | 183.00 | 187.00 | 187.00 | 5,240,000 |
| 2026-09-25 | 212.00 | 212.00 | 192.00 | 195.00 | 195.00 | 5,764,800 |
| 2026-09-24 | 214.00 | 218.00 | 206.00 | 210.00 | 210.00 | 2,250,600 |
| 2026-09-23 | 208.00 | 214.00 | 202.00 | 214.00 | 214.00 | 1,763,600 |
| 2026-09-22 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 4,731,100 |
| 2026-09-21 | 216.00 | 222.00 | 208.00 | 214.00 | 214.00 | 4,293,900 |
| 2026-09-18 | 226.00 | 226.00 | 214.00 | 216.00 | 216.00 | 5,518,600 |
| 2026-09-17 | 218.00 | 226.00 | 214.00 | 222.00 | 222.00 | 4,274,600 |
| 2026-09-16 | 226.00 | 228.00 | 218.00 | 218.00 | 218.00 | 5,324,100 |
| 2026-09-15 | 228.00 | 238.00 | 224.00 | 226.00 | 226.00 | 8,542,800 |
| 2026-09-14 | 224.00 | 234.00 | 210.00 | 226.00 | 226.00 | 10,700,700 |
| 2026-09-11 | 234.00 | 236.00 | 224.00 | 224.00 | 224.00 | 9,734,500 |
| 2026-09-10 | 250.00 | 254.00 | 230.00 | 236.00 | 236.00 | 28,475,800 |
| 2026-09-09 | 226.00 | 256.00 | 222.00 | 254.00 | 254.00 | 59,013,200 |
| 2026-09-08 | 230.00 | 230.00 | 216.00 | 224.00 | 224.00 | 10,452,400 |
| 2026-09-07 | 228.00 | 234.00 | 220.00 | 226.00 | 226.00 | 22,670,300 |
| 2026-09-04 | 202.00 | 248.00 | 200.00 | 230.00 | 230.00 | 89,068,600 |
| 2026-09-03 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 2,490,800 |
| 2026-09-02 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 2,436,400 |
| 2026-09-01 | 202.00 | 206.00 | 198.00 | 204.00 | 204.00 | 3,265,500 |
| 2026-08-31 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 4,207,500 |
| 2026-08-28 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 4,034,000 |
| 2026-08-27 | 194.00 | 200.00 | 192.00 | 198.00 | 198.00 | 3,180,500 |
| 2026-08-26 | 204.00 | 206.00 | 194.00 | 194.00 | 194.00 | 6,133,700 |
| 2026-08-25 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-08-24 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 2,994,700 |
| 2026-08-21 | 199.00 | 204.00 | 199.00 | 200.00 | 200.00 | 5,682,100 |
| 2026-08-20 | 198.00 | 199.00 | 192.00 | 199.00 | 199.00 | 5,864,700 |
| 2026-08-19 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | 2,508,700 |
| 2026-08-18 | 192.00 | 195.00 | 191.00 | 193.00 | 193.00 | 3,123,900 |
| 2026-08-17 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-08-14 | 191.00 | 197.00 | 188.00 | 191.00 | 191.00 | 6,581,200 |
| 2026-08-13 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 2,031,400 |
| 2026-08-12 | 192.00 | 196.00 | 187.00 | 194.00 | 194.00 | 4,610,200 |
| 2026-08-11 | 200.00 | 200.00 | 190.00 | 191.00 | 191.00 | 12,926,000 |
| 2026-08-10 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | 4,117,700 |
| 2026-08-07 | 202.00 | 204.00 | 197.00 | 202.00 | 202.00 | 4,425,300 |
| 2026-08-06 | 204.00 | 204.00 | 196.00 | 200.00 | 200.00 | 4,788,000 |
| 2026-08-05 | 204.00 | 206.00 | 199.00 | 202.00 | 202.00 | 6,150,100 |
| 2026-08-04 | 196.00 | 208.00 | 193.00 | 202.00 | 202.00 | 12,020,500 |
| 2026-08-03 | 196.00 | 200.00 | 192.00 | 194.00 | 194.00 | 3,128,900 |
| 2026-07-31 | 187.00 | 196.00 | 186.00 | 196.00 | 196.00 | 6,107,700 |
| 2026-07-30 | 183.00 | 191.00 | 182.00 | 186.00 | 186.00 | 3,583,400 |
| 2026-07-29 | 190.00 | 195.00 | 180.00 | 182.00 | 182.00 | 4,969,300 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 1.9939 IDR |
| 2022-04-11 | 12.5460 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.