Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 660.00 | 670.00 | 660.00 | 670.00 | 665.72 | 133,700 |
| 2023-01-26 | 660.00 | 670.00 | 655.00 | 660.00 | 655.79 | 105,800 |
| 2023-01-25 | 670.00 | 675.00 | 660.00 | 660.00 | 655.79 | 51,700 |
| 2023-01-24 | 675.00 | 685.00 | 670.00 | 670.00 | 665.72 | 123,700 |
| 2023-01-20 | 670.00 | 680.00 | 660.00 | 675.00 | 670.69 | 159,600 |
| 2023-01-19 | 665.00 | 670.00 | 650.00 | 670.00 | 665.72 | 196,400 |
| 2023-01-18 | 650.00 | 665.00 | 640.00 | 660.00 | 655.79 | 235,300 |
| 2023-01-17 | 635.00 | 665.00 | 630.00 | 650.00 | 645.85 | 569,300 |
| 2023-01-16 | 625.00 | 660.00 | 615.00 | 635.00 | 630.95 | 787,000 |
| 2023-01-13 | 620.00 | 630.00 | 620.00 | 625.00 | 621.01 | 68,400 |
| 2023-01-12 | 620.00 | 635.00 | 620.00 | 620.00 | 616.04 | 57,800 |
| 2023-01-11 | 625.00 | 635.00 | 615.00 | 615.00 | 611.08 | 132,000 |
| 2023-01-10 | 625.00 | 640.00 | 610.00 | 615.00 | 611.08 | 102,300 |
| 2023-01-09 | 635.00 | 640.00 | 630.00 | 640.00 | 635.92 | 108,500 |
| 2023-01-06 | 630.00 | 640.00 | 620.00 | 630.00 | 625.98 | 144,100 |
| 2023-01-05 | 665.00 | 665.00 | 620.00 | 630.00 | 625.98 | 313,100 |
| 2023-01-04 | 665.00 | 675.00 | 650.00 | 665.00 | 660.76 | 378,800 |
| 2023-01-03 | 655.00 | 665.00 | 645.00 | 665.00 | 660.76 | 115,200 |
| 2023-01-02 | 655.00 | 670.00 | 645.00 | 655.00 | 650.82 | 78,300 |
| 2022-12-30 | 650.00 | 665.00 | 645.00 | 650.00 | 645.85 | 1,103,700 |
| 2022-12-29 | 655.00 | 665.00 | 650.00 | 650.00 | 645.85 | 268,600 |
| 2022-12-28 | 690.00 | 710.00 | 645.00 | 650.00 | 645.85 | 2,001,300 |
| 2022-12-27 | 720.00 | 720.00 | 690.00 | 690.00 | 685.60 | 241,000 |
| 2022-12-26 | 700.00 | 720.00 | 690.00 | 710.00 | 705.47 | 114,600 |
| 2022-12-23 | 700.00 | 720.00 | 695.00 | 700.00 | 695.53 | 86,300 |
| 2022-12-22 | 705.00 | 730.00 | 675.00 | 700.00 | 695.53 | 495,700 |
| 2022-12-21 | 695.00 | 735.00 | 690.00 | 700.00 | 695.53 | 302,400 |
| 2022-12-20 | 700.00 | 720.00 | 670.00 | 695.00 | 690.56 | 452,400 |
| 2022-12-19 | 715.00 | 730.00 | 700.00 | 700.00 | 695.53 | 308,300 |
| 2022-12-16 | 710.00 | 730.00 | 710.00 | 715.00 | 710.44 | 63,800 |
| 2022-12-15 | 730.00 | 730.00 | 710.00 | 725.00 | 720.37 | 251,000 |
| 2022-12-14 | 730.00 | 750.00 | 730.00 | 730.00 | 725.34 | 217,600 |
| 2022-12-13 | 750.00 | 750.00 | 730.00 | 735.00 | 730.31 | 189,500 |
| 2022-12-12 | 755.00 | 755.00 | 710.00 | 750.00 | 745.21 | 151,900 |
| 2022-12-09 | 735.00 | 760.00 | 730.00 | 755.00 | 750.18 | 627,800 |
| 2022-12-08 | 735.00 | 755.00 | 725.00 | 735.00 | 730.31 | 114,600 |
| 2022-12-07 | 760.00 | 765.00 | 735.00 | 735.00 | 730.31 | 309,800 |
| 2022-12-06 | 760.00 | 775.00 | 750.00 | 760.00 | 755.15 | 487,000 |
| 2022-12-05 | 740.00 | 780.00 | 735.00 | 760.00 | 755.15 | 750,600 |
| 2022-12-02 | 745.00 | 755.00 | 730.00 | 740.00 | 735.28 | 314,800 |
| 2022-12-01 | 725.00 | 750.00 | 720.00 | 745.00 | 740.25 | 294,200 |
| 2022-11-30 | 715.00 | 735.00 | 710.00 | 725.00 | 720.37 | 416,000 |
| 2022-11-29 | 725.00 | 740.00 | 705.00 | 710.00 | 705.47 | 713,600 |
| 2022-11-28 | 740.00 | 760.00 | 715.00 | 725.00 | 720.37 | 538,200 |
| 2022-11-25 | 770.00 | 770.00 | 735.00 | 740.00 | 735.28 | 776,400 |
| 2022-11-24 | 800.00 | 810.00 | 770.00 | 770.00 | 765.09 | 1,209,400 |
| 2022-11-23 | 830.00 | 890.00 | 795.00 | 795.00 | 789.93 | 1,813,100 |
| 2022-11-22 | 865.00 | 870.00 | 825.00 | 825.00 | 819.74 | 1,144,700 |
| 2022-11-21 | 860.00 | 870.00 | 800.00 | 865.00 | 859.48 | 2,227,900 |
| 2022-11-18 | 820.00 | 955.00 | 810.00 | 855.00 | 849.54 | 7,128,800 |
| 2022-11-17 | 850.00 | 850.00 | 780.00 | 815.00 | 809.80 | 1,612,300 |
| 2022-11-16 | 770.00 | 835.00 | 765.00 | 835.00 | 829.67 | 2,541,400 |
| 2022-11-15 | 745.00 | 845.00 | 735.00 | 760.00 | 755.15 | 3,478,000 |
| 2022-11-14 | 745.00 | 750.00 | 730.00 | 735.00 | 730.31 | 112,500 |
| 2022-11-11 | 715.00 | 740.00 | 715.00 | 740.00 | 735.28 | 175,200 |
| 2022-11-10 | 750.00 | 765.00 | 715.00 | 715.00 | 710.44 | 465,500 |
| 2022-11-09 | 705.00 | 755.00 | 705.00 | 750.00 | 745.21 | 953,500 |
| 2022-11-08 | 700.00 | 710.00 | 700.00 | 705.00 | 700.50 | 64,900 |
| 2022-11-07 | 705.00 | 705.00 | 690.00 | 700.00 | 695.53 | 277,900 |
| 2022-11-04 | 725.00 | 730.00 | 700.00 | 700.00 | 695.53 | 241,900 |
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.