Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 725.00 | 730.00 | 700.00 | 700.00 | 695.53 | 241,900 |
| 2022-11-03 | 715.00 | 735.00 | 710.00 | 715.00 | 710.44 | 61,100 |
| 2022-11-02 | 710.00 | 725.00 | 710.00 | 715.00 | 710.44 | 85,800 |
| 2022-11-01 | 710.00 | 720.00 | 705.00 | 710.00 | 705.47 | 101,400 |
| 2022-10-31 | 725.00 | 730.00 | 705.00 | 710.00 | 705.47 | 217,600 |
| 2022-10-28 | 745.00 | 750.00 | 720.00 | 725.00 | 720.37 | 294,200 |
| 2022-10-27 | 690.00 | 750.00 | 685.00 | 740.00 | 735.28 | 1,174,700 |
| 2022-10-26 | 675.00 | 690.00 | 665.00 | 685.00 | 680.63 | 478,400 |
| 2022-10-25 | 685.00 | 685.00 | 675.00 | 675.00 | 670.69 | 156,000 |
| 2022-10-24 | 680.00 | 685.00 | 680.00 | 685.00 | 680.63 | 164,100 |
| 2022-10-21 | 680.00 | 685.00 | 680.00 | 680.00 | 675.66 | 160,600 |
| 2022-10-20 | 680.00 | 685.00 | 675.00 | 680.00 | 675.66 | 133,900 |
| 2022-10-19 | 675.00 | 685.00 | 675.00 | 680.00 | 675.66 | 228,700 |
| 2022-10-18 | 685.00 | 695.00 | 660.00 | 675.00 | 670.69 | 226,700 |
| 2022-10-17 | 700.00 | 700.00 | 675.00 | 685.00 | 680.63 | 133,300 |
| 2022-10-14 | 745.00 | 745.00 | 690.00 | 700.00 | 695.53 | 494,800 |
| 2022-10-13 | 760.00 | 760.00 | 740.00 | 740.00 | 735.28 | 281,600 |
| 2022-10-12 | 770.00 | 770.00 | 760.00 | 760.00 | 755.15 | 103,400 |
| 2022-10-11 | 770.00 | 775.00 | 760.00 | 775.00 | 770.05 | 193,100 |
| 2022-10-10 | 780.00 | 785.00 | 750.00 | 775.00 | 770.05 | 388,800 |
| 2022-10-07 | 790.00 | 810.00 | 780.00 | 790.00 | 784.96 | 315,300 |
| 2022-10-06 | 785.00 | 790.00 | 780.00 | 790.00 | 784.96 | 50,000 |
| 2022-10-05 | 785.00 | 790.00 | 780.00 | 785.00 | 779.99 | 137,700 |
| 2022-10-04 | 775.00 | 795.00 | 775.00 | 785.00 | 779.99 | 113,800 |
| 2022-10-03 | 775.00 | 795.00 | 750.00 | 775.00 | 770.05 | 115,200 |
| 2022-09-30 | 770.00 | 795.00 | 750.00 | 765.00 | 760.12 | 149,200 |
| 2022-09-29 | 775.00 | 780.00 | 770.00 | 770.00 | 765.09 | 178,000 |
| 2022-09-28 | 775.00 | 780.00 | 760.00 | 775.00 | 770.05 | 145,600 |
| 2022-09-27 | 785.00 | 785.00 | 775.00 | 775.00 | 770.05 | 135,600 |
| 2022-09-26 | 790.00 | 790.00 | 770.00 | 785.00 | 779.99 | 206,400 |
| 2022-09-23 | 790.00 | 795.00 | 785.00 | 790.00 | 784.96 | 52,200 |
| 2022-09-22 | 795.00 | 795.00 | 780.00 | 790.00 | 784.96 | 255,200 |
| 2022-09-21 | 795.00 | 795.00 | 775.00 | 790.00 | 784.96 | 382,800 |
| 2022-09-20 | 795.00 | 805.00 | 790.00 | 795.00 | 789.93 | 151,800 |
| 2022-09-19 | 805.00 | 805.00 | 790.00 | 795.00 | 789.93 | 157,100 |
| 2022-09-16 | 810.00 | 810.00 | 770.00 | 805.00 | 799.86 | 430,500 |
| 2022-09-15 | 800.00 | 815.00 | 800.00 | 810.00 | 804.83 | 326,200 |
| 2022-09-14 | 810.00 | 825.00 | 800.00 | 810.00 | 804.83 | 321,700 |
| 2022-09-13 | 815.00 | 820.00 | 800.00 | 810.00 | 804.83 | 655,700 |
| 2022-09-12 | 815.00 | 820.00 | 800.00 | 800.00 | 794.89 | 219,200 |
| 2022-09-09 | 820.00 | 820.00 | 800.00 | 810.00 | 804.83 | 108,600 |
| 2022-09-08 | 820.00 | 825.00 | 815.00 | 820.00 | 814.77 | 116,100 |
| 2022-09-07 | 825.00 | 830.00 | 815.00 | 820.00 | 814.77 | 140,900 |
| 2022-09-06 | 815.00 | 830.00 | 815.00 | 825.00 | 819.74 | 196,000 |
| 2022-09-05 | 820.00 | 835.00 | 815.00 | 820.00 | 814.77 | 534,500 |
| 2022-09-02 | 825.00 | 830.00 | 810.00 | 825.00 | 819.74 | 117,500 |
| 2022-09-01 | 820.00 | 830.00 | 815.00 | 825.00 | 819.74 | 17,600 |
| 2022-08-31 | 820.00 | 830.00 | 810.00 | 820.00 | 814.77 | 258,700 |
| 2022-08-30 | 820.00 | 850.00 | 820.00 | 820.00 | 814.77 | 324,800 |
| 2022-08-29 | 830.00 | 830.00 | 810.00 | 810.00 | 804.83 | 144,900 |
| 2022-08-26 | 820.00 | 835.00 | 820.00 | 830.00 | 824.70 | 81,500 |
| 2022-08-25 | 825.00 | 830.00 | 820.00 | 830.00 | 824.70 | 211,000 |
| 2022-08-24 | 830.00 | 835.00 | 820.00 | 830.00 | 824.70 | 80,600 |
| 2022-08-23 | 820.00 | 835.00 | 820.00 | 825.00 | 819.74 | 160,300 |
| 2022-08-22 | 840.00 | 845.00 | 815.00 | 825.00 | 819.74 | 99,700 |
| 2022-08-19 | 840.00 | 845.00 | 830.00 | 840.00 | 834.64 | 159,600 |
| 2022-08-18 | 825.00 | 860.00 | 825.00 | 840.00 | 834.64 | 333,000 |
| 2022-08-16 | 830.00 | 840.00 | 810.00 | 830.00 | 824.70 | 176,500 |
| 2022-08-15 | 845.00 | 850.00 | 830.00 | 830.00 | 824.70 | 76,100 |
| 2022-08-12 | 850.00 | 860.00 | 840.00 | 845.00 | 839.61 | 194,700 |
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.