Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 246.00 | 252.00 | 242.00 | 250.00 | 248.40 | 225,600 |
| 2024-08-08 | 248.00 | 254.00 | 246.00 | 246.00 | 244.43 | 162,200 |
| 2024-08-07 | 228.00 | 258.00 | 228.00 | 248.00 | 246.42 | 283,700 |
| 2024-08-06 | 234.00 | 252.00 | 234.00 | 246.00 | 244.43 | 565,500 |
| 2024-08-05 | 242.00 | 262.00 | 242.00 | 252.00 | 250.39 | 243,300 |
| 2024-08-02 | 244.00 | 264.00 | 244.00 | 262.00 | 260.33 | 62,900 |
| 2024-08-01 | 256.00 | 266.00 | 256.00 | 264.00 | 262.32 | 413,300 |
| 2024-07-31 | 246.00 | 262.00 | 246.00 | 254.00 | 252.38 | 187,600 |
| 2024-07-30 | 244.00 | 266.00 | 244.00 | 254.00 | 252.38 | 677,800 |
| 2024-07-29 | 244.00 | 270.00 | 244.00 | 262.00 | 260.33 | 194,800 |
| 2024-07-26 | 244.00 | 270.00 | 244.00 | 262.00 | 260.33 | 343,600 |
| 2024-07-25 | 248.00 | 270.00 | 248.00 | 262.00 | 260.33 | 235,000 |
| 2024-07-24 | 252.00 | 290.00 | 252.00 | 268.00 | 266.29 | 550,500 |
| 2024-07-23 | 254.00 | 276.00 | 254.00 | 270.00 | 268.28 | 177,400 |
| 2024-07-22 | 252.00 | 278.00 | 252.00 | 274.00 | 272.25 | 190,800 |
| 2024-07-19 | 256.00 | 280.00 | 256.00 | 270.00 | 268.28 | 317,000 |
| 2024-07-18 | 260.00 | 286.00 | 260.00 | 276.00 | 274.24 | 173,500 |
| 2024-07-17 | 254.00 | 288.00 | 254.00 | 278.00 | 276.23 | 416,600 |
| 2024-07-16 | 258.00 | 280.00 | 258.00 | 274.00 | 272.25 | 158,600 |
| 2024-07-15 | 252.00 | 280.00 | 252.00 | 276.00 | 274.24 | 417,200 |
| 2024-07-12 | 248.00 | 274.00 | 248.00 | 272.00 | 270.26 | 225,000 |
| 2024-07-11 | 272.00 | 274.00 | 262.00 | 268.00 | 266.29 | 345,500 |
| 2024-07-10 | 256.00 | 274.00 | 256.00 | 272.00 | 270.26 | 268,800 |
| 2024-07-09 | 258.00 | 286.00 | 258.00 | 274.00 | 272.25 | 746,200 |
| 2024-07-08 | 266.00 | 288.00 | 266.00 | 278.00 | 276.23 | 847,700 |
| 2024-07-05 | 286.00 | 290.00 | 272.00 | 286.00 | 284.17 | 703,600 |
| 2024-07-04 | 270.00 | 304.00 | 270.00 | 284.00 | 282.19 | 2,987,600 |
| 2024-07-03 | 238.00 | 274.00 | 238.00 | 266.00 | 264.30 | 772,100 |
| 2024-07-02 | 238.00 | 260.00 | 238.00 | 256.00 | 254.37 | 220,700 |
| 2024-07-01 | 254.00 | 264.00 | 252.00 | 254.00 | 252.38 | 731,400 |
| 2024-06-28 | 244.00 | 252.00 | 244.00 | 250.00 | 248.40 | 525,900 |
| 2024-06-27 | 242.00 | 250.00 | 242.00 | 244.00 | 242.44 | 502,300 |
| 2024-06-26 | 258.00 | 258.00 | 248.00 | 248.00 | 246.42 | 777,300 |
| 2024-06-25 | 270.00 | 270.00 | 248.00 | 250.00 | 248.40 | 227,200 |
| 2024-06-24 | 272.00 | 272.00 | 250.00 | 252.00 | 250.39 | 65,800 |
| 2024-06-21 | 270.00 | 270.00 | 246.00 | 254.00 | 252.38 | 265,400 |
| 2024-06-20 | 272.00 | 272.00 | 250.00 | 254.00 | 252.38 | 121,400 |
| 2024-06-19 | 280.00 | 280.00 | 250.00 | 252.00 | 250.39 | 242,000 |
| 2024-06-14 | 298.00 | 298.00 | 254.00 | 254.00 | 252.38 | 118,100 |
| 2024-06-13 | 282.00 | 282.00 | 258.00 | 260.00 | 258.34 | 257,000 |
| 2024-06-12 | 308.00 | 308.00 | 256.00 | 262.00 | 260.33 | 555,400 |
| 2024-06-11 | 292.00 | 292.00 | 270.00 | 272.00 | 270.26 | 299,700 |
| 2024-06-10 | 310.00 | 310.00 | 258.00 | 272.00 | 270.26 | 991,000 |
| 2024-06-07 | 310.00 | 310.00 | 288.00 | 290.00 | 288.15 | 225,200 |
| 2024-06-06 | 304.00 | 304.00 | 286.00 | 292.00 | 290.14 | 132,300 |
| 2024-06-05 | 306.00 | 306.00 | 284.00 | 286.00 | 284.17 | 342,900 |
| 2024-06-04 | 280.00 | 300.00 | 280.00 | 286.00 | 284.17 | 1,080,700 |
| 2024-06-03 | 330.00 | 330.00 | 296.00 | 300.00 | 298.09 | 1,015,900 |
| 2024-05-31 | 318.00 | 318.00 | 310.00 | 312.00 | 310.01 | 128,400 |
| 2024-05-30 | 318.00 | 318.00 | 302.00 | 312.00 | 310.01 | 610,000 |
| 2024-05-29 | 318.00 | 326.00 | 304.00 | 308.00 | 306.03 | 975,100 |
| 2024-05-28 | 310.00 | 322.00 | 306.00 | 316.00 | 313.98 | 406,000 |
| 2024-05-27 | 338.00 | 338.00 | 310.00 | 310.00 | 308.02 | 851,000 |
| 2024-05-22 | 292.00 | 336.00 | 292.00 | 320.00 | 317.96 | 563,600 |
| 2024-05-21 | 350.00 | 356.00 | 316.00 | 330.00 | 327.89 | 1,329,700 |
| 2024-05-20 | 324.00 | 376.00 | 324.00 | 346.00 | 343.79 | 7,609,200 |
| 2024-05-17 | 292.00 | 356.00 | 286.00 | 322.00 | 319.95 | 11,743,400 |
| 2024-05-16 | 286.00 | 308.00 | 276.00 | 286.00 | 284.17 | 1,531,500 |
| 2024-05-15 | 298.00 | 318.00 | 298.00 | 302.00 | 300.07 | 1,230,200 |
| 2024-05-14 | 326.00 | 346.00 | 308.00 | 314.00 | 312.00 | 1,297,100 |
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.