Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 540.00 | 560.00 | 535.00 | 540.00 | 536.55 | 124,300 |
| 2023-05-03 | 545.00 | 560.00 | 530.00 | 540.00 | 536.55 | 249,100 |
| 2023-05-02 | 560.00 | 565.00 | 540.00 | 545.00 | 541.52 | 339,700 |
| 2023-04-28 | 560.00 | 560.00 | 550.00 | 555.00 | 551.46 | 58,100 |
| 2023-04-27 | 560.00 | 560.00 | 550.00 | 560.00 | 556.43 | 107,200 |
| 2023-04-26 | 550.00 | 560.00 | 540.00 | 560.00 | 556.43 | 90,900 |
| 2023-04-18 | 570.00 | 570.00 | 545.00 | 550.00 | 546.49 | 119,700 |
| 2023-04-17 | 555.00 | 565.00 | 555.00 | 560.00 | 556.43 | 22,100 |
| 2023-04-14 | 555.00 | 565.00 | 555.00 | 560.00 | 556.43 | 30,000 |
| 2023-04-13 | 570.00 | 570.00 | 545.00 | 555.00 | 551.46 | 168,900 |
| 2023-04-12 | 565.00 | 575.00 | 565.00 | 570.00 | 566.36 | 212,000 |
| 2023-04-11 | 560.00 | 575.00 | 545.00 | 565.00 | 561.39 | 157,200 |
| 2023-04-10 | 555.00 | 565.00 | 540.00 | 560.00 | 556.43 | 185,600 |
| 2023-04-06 | 575.00 | 580.00 | 545.00 | 565.00 | 561.39 | 159,200 |
| 2023-04-05 | 580.00 | 585.00 | 560.00 | 570.00 | 566.36 | 64,300 |
| 2023-04-04 | 590.00 | 590.00 | 570.00 | 580.00 | 576.30 | 90,400 |
| 2023-04-03 | 585.00 | 590.00 | 565.00 | 580.00 | 576.30 | 218,600 |
| 2023-03-31 | 580.00 | 585.00 | 575.00 | 585.00 | 581.27 | 57,200 |
| 2023-03-30 | 575.00 | 590.00 | 570.00 | 585.00 | 581.27 | 215,400 |
| 2023-03-29 | 555.00 | 585.00 | 555.00 | 575.00 | 571.33 | 163,200 |
| 2023-03-28 | 550.00 | 560.00 | 550.00 | 560.00 | 556.43 | 106,200 |
| 2023-03-27 | 545.00 | 550.00 | 540.00 | 550.00 | 546.49 | 41,300 |
| 2023-03-24 | 530.00 | 545.00 | 520.00 | 540.00 | 536.55 | 107,200 |
| 2023-03-21 | 535.00 | 545.00 | 510.00 | 535.00 | 531.59 | 130,100 |
| 2023-03-20 | 545.00 | 545.00 | 520.00 | 530.00 | 526.62 | 224,800 |
| 2023-03-17 | 560.00 | 560.00 | 535.00 | 545.00 | 541.52 | 225,900 |
| 2023-03-16 | 575.00 | 580.00 | 550.00 | 560.00 | 556.43 | 103,600 |
| 2023-03-15 | 585.00 | 600.00 | 580.00 | 585.00 | 581.27 | 222,600 |
| 2023-03-14 | 610.00 | 610.00 | 575.00 | 580.00 | 576.30 | 311,700 |
| 2023-03-13 | 615.00 | 615.00 | 600.00 | 610.00 | 606.11 | 60,100 |
| 2023-03-10 | 615.00 | 615.00 | 605.00 | 615.00 | 611.08 | 103,100 |
| 2023-03-09 | 620.00 | 625.00 | 610.00 | 615.00 | 611.08 | 94,700 |
| 2023-03-08 | 625.00 | 625.00 | 610.00 | 620.00 | 616.04 | 108,300 |
| 2023-03-07 | 610.00 | 630.00 | 610.00 | 625.00 | 621.01 | 96,900 |
| 2023-03-06 | 625.00 | 630.00 | 625.00 | 630.00 | 625.98 | 85,300 |
| 2023-03-03 | 625.00 | 625.00 | 620.00 | 625.00 | 621.01 | 75,700 |
| 2023-03-02 | 625.00 | 625.00 | 620.00 | 625.00 | 621.01 | 107,100 |
| 2023-03-01 | 620.00 | 635.00 | 620.00 | 620.00 | 616.04 | 236,500 |
| 2023-02-28 | 635.00 | 645.00 | 620.00 | 620.00 | 616.04 | 177,400 |
| 2023-02-27 | 630.00 | 635.00 | 620.00 | 625.00 | 621.01 | 121,300 |
| 2023-02-24 | 630.00 | 635.00 | 625.00 | 630.00 | 625.98 | 84,800 |
| 2023-02-23 | 630.00 | 635.00 | 625.00 | 630.00 | 625.98 | 63,000 |
| 2023-02-22 | 635.00 | 645.00 | 625.00 | 630.00 | 625.98 | 50,000 |
| 2023-02-21 | 620.00 | 640.00 | 620.00 | 635.00 | 630.95 | 174,200 |
| 2023-02-20 | 640.00 | 645.00 | 620.00 | 620.00 | 616.04 | 179,000 |
| 2023-02-17 | 635.00 | 645.00 | 635.00 | 640.00 | 635.92 | 341,100 |
| 2023-02-16 | 630.00 | 640.00 | 630.00 | 635.00 | 630.95 | 112,600 |
| 2023-02-15 | 640.00 | 640.00 | 625.00 | 630.00 | 625.98 | 109,400 |
| 2023-02-14 | 635.00 | 640.00 | 630.00 | 640.00 | 635.92 | 161,900 |
| 2023-02-13 | 635.00 | 635.00 | 630.00 | 630.00 | 625.98 | 31,600 |
| 2023-02-10 | 645.00 | 645.00 | 620.00 | 635.00 | 630.95 | 220,700 |
| 2023-02-09 | 640.00 | 645.00 | 635.00 | 635.00 | 630.95 | 131,700 |
| 2023-02-08 | 640.00 | 660.00 | 635.00 | 645.00 | 640.88 | 169,700 |
| 2023-02-07 | 645.00 | 650.00 | 625.00 | 630.00 | 625.98 | 499,300 |
| 2023-02-06 | 650.00 | 660.00 | 640.00 | 645.00 | 640.88 | 205,200 |
| 2023-02-03 | 655.00 | 660.00 | 650.00 | 650.00 | 645.85 | 184,700 |
| 2023-02-02 | 665.00 | 665.00 | 655.00 | 660.00 | 655.79 | 190,000 |
| 2023-02-01 | 670.00 | 670.00 | 655.00 | 665.00 | 660.76 | 158,900 |
| 2023-01-31 | 655.00 | 685.00 | 655.00 | 660.00 | 655.79 | 241,600 |
| 2023-01-30 | 665.00 | 685.00 | 655.00 | 655.00 | 650.82 | 176,000 |
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.