Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 320.00 | 364.00 | 320.00 | 344.00 | 341.80 | 609,900 |
| 2024-05-08 | 356.00 | 364.00 | 330.00 | 338.00 | 335.84 | 1,735,100 |
| 2024-05-07 | 412.00 | 426.00 | 354.00 | 358.00 | 355.72 | 5,490,300 |
| 2024-05-06 | 376.00 | 438.00 | 376.00 | 412.00 | 409.37 | 3,477,900 |
| 2024-05-03 | 376.00 | 390.00 | 370.00 | 374.00 | 371.61 | 452,100 |
| 2024-05-02 | 396.00 | 400.00 | 376.00 | 376.00 | 373.60 | 936,900 |
| 2024-04-30 | 426.00 | 430.00 | 396.00 | 396.00 | 393.47 | 1,707,600 |
| 2024-04-29 | 496.00 | 510.00 | 390.00 | 426.00 | 423.28 | 8,789,100 |
| 2024-04-26 | 500.00 | 500.00 | 496.00 | 496.00 | 492.83 | 1,022,400 |
| 2024-04-25 | 440.00 | 456.00 | 440.00 | 456.00 | 453.09 | 1,163,900 |
| 2024-04-24 | 410.00 | 416.00 | 410.00 | 416.00 | 413.35 | 760,900 |
| 2024-04-23 | 414.00 | 414.00 | 410.00 | 410.00 | 407.38 | 656,100 |
| 2024-04-22 | 418.00 | 418.00 | 390.00 | 390.00 | 387.51 | 1,764,000 |
| 2024-04-19 | 416.00 | 420.00 | 416.00 | 418.00 | 415.33 | 692,100 |
| 2024-04-18 | 372.00 | 400.00 | 372.00 | 400.00 | 397.45 | 697,600 |
| 2024-04-17 | 356.00 | 380.00 | 356.00 | 380.00 | 377.57 | 1,285,200 |
| 2024-04-16 | 404.00 | 406.00 | 392.00 | 392.00 | 389.50 | 2,957,200 |
| 2024-04-05 | 370.00 | 370.00 | 370.00 | 370.00 | 367.64 | 1,026,900 |
| 2024-04-04 | 344.00 | 344.00 | 338.00 | 338.00 | 335.84 | 3,041,800 |
| 2024-04-03 | 374.00 | 374.00 | 374.00 | 374.00 | 371.61 | 167,000 |
| 2024-04-02 | 414.00 | 414.00 | 414.00 | 414.00 | 411.36 | 57,400 |
| 2024-04-01 | 460.00 | 460.00 | 460.00 | 460.00 | 457.06 | 19,400 |
| 2024-03-28 | 510.00 | 510.00 | 510.00 | 510.00 | 506.75 | 46,500 |
| 2024-03-27 | 565.00 | 565.00 | 565.00 | 565.00 | 561.39 | 77,500 |
| 2024-03-26 | 625.00 | 625.00 | 625.00 | 625.00 | 621.01 | 0 |
| 2024-03-25 | 625.00 | 625.00 | 625.00 | 625.00 | 621.01 | 0 |
| 2024-03-22 | 625.00 | 625.00 | 625.00 | 625.00 | 621.01 | 0 |
| 2024-03-21 | 625.00 | 625.00 | 625.00 | 625.00 | 621.01 | 0 |
| 2024-03-20 | 625.00 | 625.00 | 625.00 | 625.00 | 621.01 | 0 |
| 2024-03-19 | 490.00 | 635.00 | 414.00 | 625.00 | 621.01 | 18,218,600 |
| 2024-03-18 | 520.00 | 520.00 | 520.00 | 520.00 | 516.68 | 0 |
| 2024-03-15 | 500.00 | 535.00 | 444.00 | 520.00 | 516.68 | 20,799,400 |
| 2024-03-14 | 394.00 | 430.00 | 372.00 | 430.00 | 427.26 | 15,322,400 |
| 2024-03-13 | 276.00 | 344.00 | 276.00 | 344.00 | 341.80 | 4,456,000 |
| 2024-03-08 | 262.00 | 300.00 | 262.00 | 276.00 | 274.24 | 1,704,300 |
| 2024-03-07 | 260.00 | 262.00 | 260.00 | 262.00 | 260.33 | 38,800 |
| 2024-03-06 | 258.00 | 262.00 | 256.00 | 262.00 | 260.33 | 84,300 |
| 2024-03-05 | 258.00 | 258.00 | 256.00 | 258.00 | 256.35 | 50,000 |
| 2024-03-04 | 260.00 | 268.00 | 256.00 | 258.00 | 256.35 | 109,800 |
| 2024-03-01 | 256.00 | 264.00 | 256.00 | 260.00 | 258.34 | 62,400 |
| 2024-02-29 | 262.00 | 264.00 | 254.00 | 264.00 | 262.32 | 72,100 |
| 2024-02-28 | 268.00 | 272.00 | 254.00 | 264.00 | 262.32 | 153,100 |
| 2024-02-27 | 272.00 | 274.00 | 264.00 | 268.00 | 266.29 | 69,800 |
| 2024-02-26 | 266.00 | 276.00 | 266.00 | 272.00 | 270.26 | 71,200 |
| 2024-02-23 | 266.00 | 276.00 | 266.00 | 266.00 | 264.30 | 232,200 |
| 2024-02-22 | 264.00 | 266.00 | 256.00 | 266.00 | 264.30 | 182,700 |
| 2024-02-21 | 268.00 | 274.00 | 260.00 | 264.00 | 262.32 | 170,200 |
| 2024-02-20 | 260.00 | 268.00 | 260.00 | 266.00 | 264.30 | 145,800 |
| 2024-02-19 | 272.00 | 272.00 | 260.00 | 268.00 | 266.29 | 142,000 |
| 2024-02-16 | 262.00 | 272.00 | 258.00 | 270.00 | 268.28 | 332,800 |
| 2024-02-15 | 248.00 | 276.00 | 248.00 | 252.00 | 250.39 | 562,600 |
| 2024-02-13 | 252.00 | 258.00 | 246.00 | 248.00 | 246.42 | 332,300 |
| 2024-02-12 | 250.00 | 256.00 | 250.00 | 252.00 | 250.39 | 179,300 |
| 2024-02-07 | 256.00 | 256.00 | 252.00 | 254.00 | 252.38 | 43,100 |
| 2024-02-06 | 250.00 | 258.00 | 248.00 | 256.00 | 254.37 | 85,600 |
| 2024-02-05 | 262.00 | 264.00 | 250.00 | 250.00 | 248.40 | 240,600 |
| 2024-02-02 | 266.00 | 266.00 | 260.00 | 264.00 | 262.32 | 39,900 |
| 2024-02-01 | 268.00 | 268.00 | 248.00 | 266.00 | 264.30 | 243,200 |
| 2024-01-31 | 280.00 | 280.00 | 268.00 | 268.00 | 266.29 | 151,800 |
| 2024-01-30 | 280.00 | 280.00 | 272.00 | 278.00 | 276.23 | 21,800 |
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.