Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 354.00 | 360.00 | 334.00 | 334.00 | 331.87 | 197,300 |
| 2023-10-31 | 350.00 | 350.00 | 340.00 | 346.00 | 343.79 | 174,900 |
| 2023-10-30 | 352.00 | 360.00 | 330.00 | 350.00 | 347.77 | 292,200 |
| 2023-10-27 | 352.00 | 362.00 | 348.00 | 348.00 | 345.78 | 62,500 |
| 2023-10-26 | 356.00 | 356.00 | 350.00 | 352.00 | 349.75 | 7,900 |
| 2023-10-25 | 354.00 | 360.00 | 346.00 | 356.00 | 353.73 | 96,600 |
| 2023-10-24 | 358.00 | 358.00 | 346.00 | 354.00 | 351.74 | 53,200 |
| 2023-10-23 | 354.00 | 358.00 | 344.00 | 348.00 | 345.78 | 83,600 |
| 2023-10-20 | 356.00 | 356.00 | 342.00 | 354.00 | 351.74 | 114,900 |
| 2023-10-19 | 360.00 | 360.00 | 350.00 | 356.00 | 353.73 | 77,100 |
| 2023-10-18 | 360.00 | 360.00 | 350.00 | 354.00 | 351.74 | 70,100 |
| 2023-10-17 | 358.00 | 364.00 | 350.00 | 356.00 | 353.73 | 480,400 |
| 2023-10-16 | 360.00 | 362.00 | 358.00 | 358.00 | 355.72 | 203,500 |
| 2023-10-13 | 356.00 | 366.00 | 356.00 | 360.00 | 357.70 | 154,900 |
| 2023-10-12 | 364.00 | 366.00 | 354.00 | 356.00 | 353.73 | 149,600 |
| 2023-10-11 | 362.00 | 370.00 | 360.00 | 364.00 | 361.68 | 259,000 |
| 2023-10-10 | 360.00 | 362.00 | 356.00 | 362.00 | 359.69 | 107,900 |
| 2023-10-09 | 360.00 | 360.00 | 356.00 | 360.00 | 357.70 | 166,200 |
| 2023-10-06 | 362.00 | 364.00 | 354.00 | 360.00 | 357.70 | 58,000 |
| 2023-10-05 | 362.00 | 362.00 | 352.00 | 362.00 | 359.69 | 110,700 |
| 2023-10-04 | 362.00 | 362.00 | 354.00 | 362.00 | 359.69 | 166,500 |
| 2023-10-03 | 370.00 | 370.00 | 350.00 | 362.00 | 359.69 | 309,500 |
| 2023-10-02 | 368.00 | 368.00 | 364.00 | 368.00 | 365.65 | 64,000 |
| 2023-09-29 | 370.00 | 370.00 | 364.00 | 364.00 | 361.68 | 164,600 |
| 2023-09-27 | 372.00 | 378.00 | 364.00 | 368.00 | 365.65 | 181,200 |
| 2023-09-26 | 372.00 | 378.00 | 366.00 | 370.00 | 367.64 | 552,200 |
| 2023-09-25 | 378.00 | 380.00 | 366.00 | 366.00 | 363.66 | 174,100 |
| 2023-09-22 | 380.00 | 380.00 | 362.00 | 362.00 | 359.69 | 423,100 |
| 2023-09-21 | 376.00 | 378.00 | 364.00 | 374.00 | 371.61 | 180,900 |
| 2023-09-20 | 370.00 | 378.00 | 368.00 | 374.00 | 371.61 | 333,900 |
| 2023-09-19 | 368.00 | 370.00 | 364.00 | 370.00 | 367.64 | 556,800 |
| 2023-09-18 | 384.00 | 384.00 | 360.00 | 368.00 | 365.65 | 279,500 |
| 2023-09-15 | 376.00 | 380.00 | 374.00 | 374.00 | 371.61 | 128,100 |
| 2023-09-14 | 376.00 | 376.00 | 370.00 | 376.00 | 373.60 | 164,600 |
| 2023-09-13 | 382.00 | 384.00 | 368.00 | 376.00 | 373.60 | 391,900 |
| 2023-09-12 | 382.00 | 384.00 | 374.00 | 382.00 | 379.56 | 154,000 |
| 2023-09-11 | 382.00 | 386.00 | 370.00 | 382.00 | 379.56 | 378,100 |
| 2023-09-08 | 394.00 | 398.00 | 372.00 | 380.00 | 377.57 | 259,600 |
| 2023-09-07 | 398.00 | 398.00 | 380.00 | 384.00 | 381.55 | 289,100 |
| 2023-09-06 | 396.00 | 398.00 | 380.00 | 396.00 | 393.47 | 437,800 |
| 2023-09-05 | 400.00 | 404.00 | 370.00 | 394.00 | 391.49 | 311,100 |
| 2023-09-04 | 404.00 | 406.00 | 398.00 | 400.00 | 397.45 | 208,800 |
| 2023-09-01 | 410.00 | 410.00 | 404.00 | 404.00 | 401.42 | 99,000 |
| 2023-08-31 | 410.00 | 412.00 | 404.00 | 410.00 | 407.38 | 50,600 |
| 2023-08-30 | 410.00 | 410.00 | 404.00 | 410.00 | 407.38 | 75,400 |
| 2023-08-29 | 412.00 | 418.00 | 392.00 | 410.00 | 407.38 | 404,200 |
| 2023-08-28 | 416.00 | 426.00 | 354.00 | 412.00 | 409.37 | 886,600 |
| 2023-08-25 | 412.00 | 424.00 | 412.00 | 416.00 | 413.35 | 85,100 |
| 2023-08-24 | 418.00 | 428.00 | 410.00 | 412.00 | 409.37 | 274,100 |
| 2023-08-23 | 424.00 | 426.00 | 416.00 | 418.00 | 415.33 | 222,600 |
| 2023-08-22 | 428.00 | 434.00 | 412.00 | 424.00 | 421.29 | 261,300 |
| 2023-08-21 | 430.00 | 440.00 | 426.00 | 426.00 | 423.28 | 98,300 |
| 2023-08-18 | 424.00 | 434.00 | 420.00 | 430.00 | 427.26 | 41,500 |
| 2023-08-16 | 424.00 | 432.00 | 422.00 | 424.00 | 421.29 | 162,700 |
| 2023-08-15 | 424.00 | 438.00 | 424.00 | 424.00 | 421.29 | 161,600 |
| 2023-08-14 | 430.00 | 430.00 | 416.00 | 424.00 | 421.29 | 108,000 |
| 2023-08-11 | 430.00 | 434.00 | 414.00 | 430.00 | 427.26 | 64,400 |
| 2023-08-10 | 434.00 | 434.00 | 410.00 | 430.00 | 427.26 | 94,700 |
| 2023-08-09 | 434.00 | 436.00 | 420.00 | 434.00 | 431.23 | 62,000 |
| 2023-08-08 | 430.00 | 438.00 | 422.00 | 434.00 | 431.23 | 259,500 |
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.