Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 182.00 | 189.00 | 182.00 | 184.00 | 184.00 | 1,954,300 |
| 2026-07-27 | 186.00 | 187.00 | 180.00 | 184.00 | 184.00 | 1,715,600 |
| 2026-07-24 | 196.00 | 196.00 | 177.00 | 186.00 | 186.00 | 7,199,800 |
| 2026-07-23 | 194.00 | 204.00 | 194.00 | 196.00 | 196.00 | 7,715,500 |
| 2026-07-22 | 199.00 | 202.00 | 192.00 | 195.00 | 195.00 | 6,404,900 |
| 2026-07-21 | 195.00 | 198.00 | 192.00 | 197.00 | 197.00 | 3,663,600 |
| 2026-07-20 | 189.00 | 197.00 | 188.00 | 195.00 | 195.00 | 3,904,600 |
| 2026-07-17 | 190.00 | 192.00 | 187.00 | 189.00 | 189.00 | 2,737,600 |
| 2026-07-16 | 190.00 | 192.00 | 186.00 | 191.00 | 191.00 | 3,123,200 |
| 2026-07-15 | 184.00 | 193.00 | 184.00 | 190.00 | 190.00 | 6,643,000 |
| 2026-07-14 | 181.00 | 188.00 | 180.00 | 183.00 | 183.00 | 3,587,700 |
| 2026-07-13 | 183.00 | 183.00 | 178.00 | 181.00 | 181.00 | 2,244,400 |
| 2026-07-10 | 179.00 | 183.00 | 175.00 | 182.00 | 182.00 | 2,020,100 |
| 2026-07-09 | 180.00 | 182.00 | 176.00 | 179.00 | 179.00 | 1,819,200 |
| 2026-07-08 | 182.00 | 182.00 | 175.00 | 180.00 | 180.00 | 2,142,200 |
| 2026-07-07 | 182.00 | 184.00 | 179.00 | 182.00 | 182.00 | 2,651,700 |
| 2026-07-06 | 184.00 | 187.00 | 176.00 | 180.00 | 180.00 | 4,919,900 |
| 2026-07-03 | 175.00 | 183.00 | 174.00 | 179.00 | 179.00 | 4,444,500 |
| 2026-07-02 | 171.00 | 179.00 | 171.00 | 175.00 | 175.00 | 2,060,200 |
| 2026-07-01 | 170.00 | 178.00 | 169.00 | 171.00 | 171.00 | 3,046,800 |
| 2026-06-30 | 181.00 | 182.00 | 170.00 | 170.00 | 170.00 | 5,149,300 |
| 2026-06-29 | 182.00 | 184.00 | 178.00 | 180.00 | 180.00 | 2,066,100 |
| 2026-06-26 | 189.00 | 189.00 | 180.00 | 182.00 | 182.00 | 3,727,000 |
| 2026-06-25 | 186.00 | 191.00 | 186.00 | 189.00 | 189.00 | 3,814,400 |
| 2026-06-24 | 195.00 | 202.00 | 184.00 | 186.00 | 186.00 | 6,985,100 |
| 2026-06-23 | 198.00 | 200.00 | 189.00 | 193.00 | 193.00 | 4,725,700 |
| 2026-06-22 | 206.00 | 206.00 | 195.00 | 198.00 | 198.00 | 5,149,100 |
| 2026-06-19 | 208.00 | 216.00 | 202.00 | 204.00 | 204.00 | 4,570,900 |
| 2026-06-18 | 212.00 | 214.00 | 202.00 | 208.00 | 208.00 | 5,211,300 |
| 2026-06-17 | 224.00 | 228.00 | 204.00 | 212.00 | 212.00 | 16,942,100 |
| 2026-06-16 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-06-15 | 195.00 | 218.00 | 194.00 | 218.00 | 218.00 | 34,022,200 |
| 2026-06-12 | 181.00 | 196.00 | 179.00 | 192.00 | 192.00 | 16,474,200 |
| 2026-06-11 | 189.00 | 192.00 | 176.00 | 179.00 | 179.00 | 16,507,200 |
| 2026-06-10 | 184.00 | 193.00 | 176.00 | 187.00 | 187.00 | 22,362,400 |
| 2026-06-09 | 181.00 | 240.00 | 179.00 | 189.00 | 189.00 | 137,074,100 |
| 2026-06-08 | 190.00 | 198.00 | 167.00 | 180.00 | 180.00 | 7,394,900 |
| 2026-06-05 | 212.00 | 212.00 | 191.00 | 191.00 | 191.00 | 5,285,700 |
| 2026-06-04 | 220.00 | 220.00 | 198.00 | 210.00 | 210.00 | 5,147,400 |
| 2026-06-03 | 242.00 | 246.00 | 216.00 | 220.00 | 220.00 | 6,589,400 |
| 2026-06-02 | 252.00 | 254.00 | 238.00 | 242.00 | 242.00 | 5,579,000 |
| 2026-06-01 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-05-29 | 252.00 | 260.00 | 242.00 | 248.00 | 248.00 | 5,809,200 |
| 2026-05-28 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-05-27 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-05-26 | 270.00 | 270.00 | 252.00 | 252.00 | 252.00 | 6,451,700 |
| 2026-05-25 | 256.00 | 280.00 | 250.00 | 268.00 | 268.00 | 28,373,100 |
| 2026-05-22 | 224.00 | 258.00 | 224.00 | 252.00 | 252.00 | 13,968,900 |
| 2026-05-21 | 298.00 | 302.00 | 254.00 | 254.00 | 254.00 | 34,488,300 |
| 2026-05-20 | 294.00 | 328.00 | 294.00 | 298.00 | 298.00 | 53,643,900 |
| 2026-05-19 | 308.00 | 314.00 | 280.00 | 288.00 | 288.00 | 15,260,500 |
| 2026-05-18 | 326.00 | 326.00 | 300.00 | 304.00 | 304.00 | 16,110,900 |
| 2026-05-15 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-05-14 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-05-13 | 332.00 | 344.00 | 326.00 | 326.00 | 326.00 | 22,773,700 |
| 2026-05-12 | 340.00 | 362.00 | 324.00 | 330.00 | 330.00 | 45,416,100 |
| 2026-05-11 | 360.00 | 370.00 | 340.00 | 340.00 | 340.00 | 87,716,400 |
| 2026-05-08 | 480.00 | 510.00 | 400.00 | 400.00 | 400.00 | 149,516,700 |
| 2026-05-07 | 454.00 | 510.00 | 406.00 | 470.00 | 470.00 | 324,099,900 |
| 2026-05-06 | 376.00 | 450.00 | 364.00 | 448.00 | 448.00 | 242,145,100 |
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.