Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 422.00 | 438.00 | 412.00 | 428.00 | 425.27 | 175,400 |
| 2023-08-04 | 432.00 | 438.00 | 422.00 | 422.00 | 419.31 | 166,100 |
| 2023-08-03 | 436.00 | 436.00 | 422.00 | 432.00 | 429.24 | 68,900 |
| 2023-08-02 | 422.00 | 442.00 | 410.00 | 436.00 | 433.22 | 377,900 |
| 2023-08-01 | 432.00 | 432.00 | 414.00 | 422.00 | 419.31 | 323,100 |
| 2023-07-31 | 438.00 | 442.00 | 432.00 | 434.00 | 431.23 | 172,400 |
| 2023-07-28 | 440.00 | 446.00 | 432.00 | 438.00 | 435.20 | 225,000 |
| 2023-07-27 | 442.00 | 444.00 | 430.00 | 432.00 | 429.24 | 445,100 |
| 2023-07-26 | 444.00 | 450.00 | 432.00 | 442.00 | 439.18 | 276,100 |
| 2023-07-25 | 444.00 | 452.00 | 444.00 | 446.00 | 443.15 | 663,300 |
| 2023-07-24 | 440.00 | 448.00 | 436.00 | 444.00 | 441.17 | 174,900 |
| 2023-07-21 | 440.00 | 446.00 | 432.00 | 438.00 | 435.20 | 121,100 |
| 2023-07-20 | 438.00 | 440.00 | 432.00 | 436.00 | 433.22 | 155,100 |
| 2023-07-18 | 436.00 | 450.00 | 436.00 | 438.00 | 435.20 | 451,400 |
| 2023-07-17 | 430.00 | 442.00 | 426.00 | 436.00 | 433.22 | 520,200 |
| 2023-07-14 | 416.00 | 434.00 | 416.00 | 430.00 | 427.26 | 1,010,900 |
| 2023-07-13 | 414.00 | 418.00 | 412.00 | 414.00 | 411.36 | 202,500 |
| 2023-07-12 | 414.00 | 418.00 | 410.00 | 414.00 | 411.36 | 99,200 |
| 2023-07-11 | 416.00 | 420.00 | 410.00 | 414.00 | 411.36 | 212,600 |
| 2023-07-10 | 414.00 | 420.00 | 414.00 | 416.00 | 413.35 | 159,400 |
| 2023-07-07 | 414.00 | 424.00 | 410.00 | 414.00 | 411.36 | 168,300 |
| 2023-07-06 | 416.00 | 416.00 | 412.00 | 414.00 | 411.36 | 292,900 |
| 2023-07-05 | 418.00 | 420.00 | 412.00 | 416.00 | 413.35 | 155,600 |
| 2023-07-04 | 418.00 | 418.00 | 410.00 | 416.00 | 413.35 | 217,100 |
| 2023-07-03 | 430.00 | 430.00 | 416.00 | 418.00 | 415.33 | 114,600 |
| 2023-06-27 | 430.00 | 430.00 | 410.00 | 418.00 | 415.33 | 142,700 |
| 2023-06-26 | 400.00 | 422.00 | 400.00 | 420.00 | 417.32 | 61,100 |
| 2023-06-23 | 424.00 | 424.00 | 414.00 | 418.00 | 415.33 | 113,300 |
| 2023-06-22 | 426.00 | 426.00 | 420.00 | 424.00 | 421.29 | 62,600 |
| 2023-06-21 | 422.00 | 426.00 | 422.00 | 424.00 | 421.29 | 58,400 |
| 2023-06-20 | 422.00 | 428.00 | 420.00 | 422.00 | 419.31 | 163,600 |
| 2023-06-19 | 418.00 | 424.00 | 414.00 | 420.00 | 417.32 | 256,600 |
| 2023-06-16 | 418.00 | 420.00 | 416.00 | 418.00 | 415.33 | 120,900 |
| 2023-06-15 | 420.00 | 422.00 | 410.00 | 416.00 | 413.35 | 281,900 |
| 2023-06-14 | 418.00 | 426.00 | 410.00 | 420.00 | 417.32 | 134,800 |
| 2023-06-13 | 422.00 | 428.00 | 406.00 | 418.00 | 415.33 | 307,700 |
| 2023-06-12 | 426.00 | 436.00 | 410.00 | 422.00 | 419.31 | 370,400 |
| 2023-06-09 | 420.00 | 436.00 | 418.00 | 426.00 | 423.28 | 718,700 |
| 2023-06-08 | 420.00 | 440.00 | 408.00 | 418.00 | 415.33 | 702,600 |
| 2023-06-07 | 408.00 | 416.00 | 406.00 | 412.00 | 409.37 | 290,500 |
| 2023-06-06 | 398.00 | 410.00 | 390.00 | 406.00 | 403.41 | 381,700 |
| 2023-06-05 | 388.00 | 408.00 | 382.00 | 390.00 | 387.51 | 402,100 |
| 2023-05-31 | 412.00 | 412.00 | 384.00 | 388.00 | 385.52 | 1,208,100 |
| 2023-05-30 | 434.00 | 440.00 | 404.00 | 412.00 | 409.37 | 762,100 |
| 2023-05-29 | 438.00 | 446.00 | 430.00 | 434.00 | 431.23 | 120,600 |
| 2023-05-26 | 444.00 | 450.00 | 424.00 | 438.00 | 435.20 | 196,800 |
| 2023-05-25 | 458.00 | 458.00 | 436.00 | 448.00 | 445.14 | 305,700 |
| 2023-05-24 | 454.00 | 454.00 | 444.00 | 448.00 | 445.14 | 329,500 |
| 2023-05-23 | 454.00 | 460.00 | 452.00 | 456.00 | 453.09 | 277,400 |
| 2023-05-22 | 470.00 | 470.00 | 440.00 | 446.00 | 443.15 | 496,800 |
| 2023-05-19 | 466.00 | 470.00 | 460.00 | 460.00 | 457.06 | 61,300 |
| 2023-05-17 | 468.00 | 472.00 | 456.00 | 468.00 | 465.01 | 178,500 |
| 2023-05-16 | 484.00 | 484.00 | 456.00 | 468.00 | 465.01 | 327,400 |
| 2023-05-15 | 520.00 | 525.00 | 484.00 | 484.00 | 480.91 | 1,202,300 |
| 2023-05-12 | 535.00 | 535.00 | 500.00 | 520.00 | 516.68 | 534,200 |
| 2023-05-11 | 540.00 | 540.00 | 520.00 | 535.00 | 531.59 | 98,100 |
| 2023-05-10 | 530.00 | 545.00 | 530.00 | 540.00 | 536.55 | 159,100 |
| 2023-05-09 | 545.00 | 545.00 | 530.00 | 540.00 | 536.55 | 80,800 |
| 2023-05-08 | 535.00 | 545.00 | 530.00 | 540.00 | 536.55 | 149,600 |
| 2023-05-05 | 550.00 | 550.00 | 535.00 | 535.00 | 531.59 | 61,100 |
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.