Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 280.00 | 280.00 | 272.00 | 276.00 | 274.24 | 108,100 |
| 2024-01-26 | 282.00 | 286.00 | 278.00 | 280.00 | 278.21 | 81,300 |
| 2024-01-25 | 284.00 | 290.00 | 272.00 | 284.00 | 282.19 | 119,700 |
| 2024-01-24 | 294.00 | 294.00 | 282.00 | 284.00 | 282.19 | 93,700 |
| 2024-01-23 | 292.00 | 300.00 | 282.00 | 290.00 | 288.15 | 105,500 |
| 2024-01-22 | 294.00 | 294.00 | 288.00 | 292.00 | 290.14 | 59,600 |
| 2024-01-19 | 294.00 | 296.00 | 292.00 | 294.00 | 292.12 | 156,800 |
| 2024-01-18 | 296.00 | 296.00 | 280.00 | 292.00 | 290.14 | 336,600 |
| 2024-01-17 | 302.00 | 304.00 | 290.00 | 290.00 | 288.15 | 173,400 |
| 2024-01-16 | 304.00 | 304.00 | 294.00 | 300.00 | 298.09 | 287,800 |
| 2024-01-15 | 302.00 | 308.00 | 302.00 | 304.00 | 302.06 | 447,600 |
| 2024-01-12 | 306.00 | 306.00 | 300.00 | 304.00 | 302.06 | 498,700 |
| 2024-01-11 | 310.00 | 314.00 | 304.00 | 308.00 | 306.03 | 235,500 |
| 2024-01-10 | 316.00 | 316.00 | 304.00 | 316.00 | 313.98 | 240,000 |
| 2024-01-09 | 318.00 | 318.00 | 310.00 | 316.00 | 313.98 | 191,900 |
| 2024-01-08 | 322.00 | 322.00 | 314.00 | 318.00 | 315.97 | 66,300 |
| 2024-01-05 | 316.00 | 324.00 | 310.00 | 322.00 | 319.95 | 367,500 |
| 2024-01-04 | 318.00 | 318.00 | 310.00 | 316.00 | 313.98 | 307,800 |
| 2024-01-03 | 312.00 | 322.00 | 310.00 | 318.00 | 315.97 | 217,000 |
| 2024-01-02 | 304.00 | 328.00 | 304.00 | 312.00 | 310.01 | 549,100 |
| 2023-12-29 | 320.00 | 320.00 | 304.00 | 304.00 | 302.06 | 364,500 |
| 2023-12-28 | 318.00 | 318.00 | 312.00 | 316.00 | 313.98 | 16,900 |
| 2023-12-27 | 310.00 | 318.00 | 310.00 | 310.00 | 308.02 | 82,500 |
| 2023-12-22 | 316.00 | 318.00 | 308.00 | 316.00 | 313.98 | 15,900 |
| 2023-12-21 | 318.00 | 318.00 | 310.00 | 316.00 | 313.98 | 111,500 |
| 2023-12-20 | 320.00 | 322.00 | 304.00 | 318.00 | 315.97 | 237,700 |
| 2023-12-19 | 314.00 | 324.00 | 302.00 | 320.00 | 317.96 | 185,900 |
| 2023-12-18 | 316.00 | 316.00 | 310.00 | 314.00 | 312.00 | 77,500 |
| 2023-12-15 | 322.00 | 324.00 | 314.00 | 314.00 | 312.00 | 33,100 |
| 2023-12-14 | 314.00 | 322.00 | 314.00 | 314.00 | 312.00 | 471,500 |
| 2023-12-13 | 308.00 | 320.00 | 308.00 | 314.00 | 312.00 | 91,700 |
| 2023-12-12 | 328.00 | 328.00 | 306.00 | 310.00 | 308.02 | 298,400 |
| 2023-12-11 | 332.00 | 338.00 | 326.00 | 326.00 | 323.92 | 368,000 |
| 2023-12-08 | 340.00 | 340.00 | 332.00 | 334.00 | 331.87 | 137,900 |
| 2023-12-07 | 344.00 | 344.00 | 330.00 | 332.00 | 329.88 | 98,200 |
| 2023-12-06 | 340.00 | 344.00 | 338.00 | 340.00 | 337.83 | 141,600 |
| 2023-12-05 | 340.00 | 346.00 | 340.00 | 340.00 | 337.83 | 61,800 |
| 2023-12-04 | 344.00 | 350.00 | 340.00 | 340.00 | 337.83 | 256,500 |
| 2023-12-01 | 336.00 | 344.00 | 332.00 | 342.00 | 339.82 | 171,200 |
| 2023-11-30 | 336.00 | 340.00 | 332.00 | 334.00 | 331.87 | 252,100 |
| 2023-11-29 | 340.00 | 340.00 | 332.00 | 334.00 | 331.87 | 147,500 |
| 2023-11-28 | 336.00 | 340.00 | 332.00 | 338.00 | 335.84 | 110,900 |
| 2023-11-27 | 338.00 | 342.00 | 336.00 | 336.00 | 333.86 | 65,500 |
| 2023-11-24 | 340.00 | 348.00 | 334.00 | 338.00 | 335.84 | 71,500 |
| 2023-11-23 | 338.00 | 342.00 | 332.00 | 340.00 | 337.83 | 85,700 |
| 2023-11-22 | 342.00 | 348.00 | 338.00 | 342.00 | 339.82 | 20,400 |
| 2023-11-21 | 350.00 | 350.00 | 332.00 | 342.00 | 339.82 | 44,200 |
| 2023-11-20 | 342.00 | 350.00 | 330.00 | 344.00 | 341.80 | 226,200 |
| 2023-11-17 | 350.00 | 350.00 | 336.00 | 342.00 | 339.82 | 90,900 |
| 2023-11-16 | 350.00 | 350.00 | 340.00 | 342.00 | 339.82 | 469,800 |
| 2023-11-15 | 350.00 | 350.00 | 340.00 | 350.00 | 347.77 | 109,900 |
| 2023-11-14 | 354.00 | 354.00 | 348.00 | 350.00 | 347.77 | 52,000 |
| 2023-11-13 | 352.00 | 356.00 | 336.00 | 346.00 | 343.79 | 149,500 |
| 2023-11-10 | 364.00 | 364.00 | 350.00 | 356.00 | 353.73 | 79,100 |
| 2023-11-09 | 350.00 | 364.00 | 346.00 | 358.00 | 355.72 | 66,200 |
| 2023-11-08 | 360.00 | 370.00 | 350.00 | 358.00 | 355.72 | 85,900 |
| 2023-11-07 | 370.00 | 384.00 | 352.00 | 356.00 | 353.73 | 1,898,700 |
| 2023-11-06 | 346.00 | 366.00 | 330.00 | 366.00 | 363.66 | 541,300 |
| 2023-11-03 | 336.00 | 348.00 | 330.00 | 346.00 | 343.79 | 60,500 |
| 2023-11-02 | 342.00 | 342.00 | 336.00 | 336.00 | 333.86 | 35,200 |
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.