Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 296.00 | 364.00 | 284.00 | 364.00 | 364.00 | 112,306,500 |
| 2026-05-04 | 300.00 | 314.00 | 290.00 | 292.00 | 292.00 | 7,282,100 |
| 2026-05-01 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-04-30 | 280.00 | 350.00 | 274.00 | 298.00 | 298.00 | 28,311,400 |
| 2026-04-29 | 288.00 | 290.00 | 280.00 | 284.00 | 284.00 | 2,729,600 |
| 2026-04-28 | 284.00 | 288.00 | 280.00 | 286.00 | 286.00 | 858,600 |
| 2026-04-27 | 294.00 | 296.00 | 282.00 | 284.00 | 284.00 | 918,000 |
| 2026-04-24 | 292.00 | 296.00 | 280.00 | 284.00 | 284.00 | 1,093,500 |
| 2026-04-23 | 302.00 | 304.00 | 288.00 | 292.00 | 292.00 | 1,505,800 |
| 2026-04-22 | 302.00 | 310.00 | 298.00 | 302.00 | 302.00 | 1,164,300 |
| 2026-04-21 | 310.00 | 312.00 | 300.00 | 302.00 | 302.00 | 1,236,800 |
| 2026-04-20 | 314.00 | 320.00 | 306.00 | 306.00 | 306.00 | 2,115,600 |
| 2026-04-17 | 312.00 | 318.00 | 300.00 | 314.00 | 314.00 | 2,473,700 |
| 2026-04-16 | 324.00 | 354.00 | 310.00 | 312.00 | 310.01 | 12,047,700 |
| 2026-04-15 | 294.00 | 318.00 | 292.00 | 308.00 | 306.03 | 5,877,300 |
| 2026-04-14 | 280.00 | 294.00 | 278.00 | 290.00 | 288.15 | 3,440,300 |
| 2026-04-13 | 280.00 | 280.00 | 274.00 | 280.00 | 278.21 | 1,832,700 |
| 2026-04-10 | 280.00 | 286.00 | 278.00 | 280.00 | 278.21 | 1,845,800 |
| 2026-04-09 | 284.00 | 284.00 | 278.00 | 280.00 | 278.21 | 1,072,800 |
| 2026-04-08 | 280.00 | 288.00 | 278.00 | 280.00 | 278.21 | 2,242,300 |
| 2026-04-07 | 286.00 | 286.00 | 276.00 | 278.00 | 276.23 | 640,800 |
| 2026-04-06 | 284.00 | 290.00 | 278.00 | 280.00 | 278.21 | 607,200 |
| 2026-04-02 | 292.00 | 292.00 | 270.00 | 284.00 | 282.19 | 472,300 |
| 2026-04-01 | 298.00 | 298.00 | 286.00 | 290.00 | 288.15 | 822,800 |
| 2026-03-31 | 284.00 | 290.00 | 278.00 | 280.00 | 278.21 | 586,800 |
| 2026-03-30 | 294.00 | 294.00 | 252.00 | 284.00 | 282.19 | 1,111,300 |
| 2026-03-27 | 298.00 | 298.00 | 286.00 | 294.00 | 292.12 | 747,800 |
| 2026-03-26 | 316.00 | 326.00 | 294.00 | 298.00 | 296.10 | 1,214,800 |
| 2026-03-25 | 306.00 | 342.00 | 304.00 | 314.00 | 312.00 | 6,068,000 |
| 2026-03-17 | 270.00 | 276.00 | 262.00 | 274.00 | 272.25 | 349,300 |
| 2026-03-16 | 280.00 | 290.00 | 256.00 | 270.00 | 268.28 | 1,644,200 |
| 2026-03-13 | 292.00 | 292.00 | 274.00 | 290.00 | 288.15 | 1,273,800 |
| 2026-03-12 | 306.00 | 314.00 | 294.00 | 294.00 | 292.12 | 913,400 |
| 2026-03-11 | 306.00 | 324.00 | 304.00 | 304.00 | 302.06 | 489,400 |
| 2026-03-10 | 306.00 | 318.00 | 300.00 | 302.00 | 300.07 | 1,314,700 |
| 2026-03-09 | 332.00 | 332.00 | 290.00 | 302.00 | 300.07 | 1,475,000 |
| 2026-03-06 | 344.00 | 344.00 | 328.00 | 336.00 | 333.86 | 800,000 |
| 2026-03-05 | 334.00 | 362.00 | 334.00 | 344.00 | 341.80 | 499,200 |
| 2026-03-04 | 358.00 | 358.00 | 330.00 | 334.00 | 331.87 | 1,528,600 |
| 2026-03-03 | 356.00 | 362.00 | 352.00 | 352.00 | 349.75 | 2,213,200 |
| 2026-03-02 | 374.00 | 382.00 | 356.00 | 356.00 | 353.73 | 2,172,100 |
| 2026-02-27 | 360.00 | 378.00 | 360.00 | 376.00 | 373.60 | 1,341,200 |
| 2026-02-26 | 388.00 | 388.00 | 364.00 | 370.00 | 367.64 | 1,664,900 |
| 2026-02-25 | 390.00 | 390.00 | 374.00 | 380.00 | 377.57 | 1,571,400 |
| 2026-02-24 | 386.00 | 392.00 | 362.00 | 370.00 | 367.64 | 2,324,900 |
| 2026-02-23 | 378.00 | 384.00 | 376.00 | 380.00 | 377.57 | 940,300 |
| 2026-02-20 | 386.00 | 388.00 | 358.00 | 378.00 | 375.59 | 1,846,000 |
| 2026-02-19 | 384.00 | 394.00 | 380.00 | 384.00 | 381.55 | 2,395,600 |
| 2026-02-18 | 384.00 | 388.00 | 380.00 | 382.00 | 379.56 | 1,431,200 |
| 2026-02-13 | 392.00 | 400.00 | 382.00 | 384.00 | 381.55 | 2,566,600 |
| 2026-02-12 | 400.00 | 410.00 | 386.00 | 392.00 | 389.50 | 7,930,000 |
| 2026-02-11 | 370.00 | 434.00 | 370.00 | 392.00 | 389.50 | 23,484,000 |
| 2026-02-10 | 346.00 | 356.00 | 346.00 | 354.00 | 351.74 | 969,900 |
| 2026-02-09 | 342.00 | 350.00 | 336.00 | 344.00 | 341.80 | 635,200 |
| 2026-02-06 | 354.00 | 358.00 | 338.00 | 342.00 | 339.82 | 1,103,900 |
| 2026-02-05 | 360.00 | 364.00 | 352.00 | 358.00 | 355.72 | 1,383,900 |
| 2026-02-04 | 346.00 | 364.00 | 340.00 | 358.00 | 355.72 | 2,525,300 |
| 2026-02-03 | 338.00 | 364.00 | 326.00 | 338.00 | 335.84 | 4,363,400 |
| 2026-02-02 | 372.00 | 378.00 | 336.00 | 338.00 | 335.84 | 1,992,100 |
| 2026-01-30 | 374.00 | 392.00 | 370.00 | 372.00 | 369.63 | 1,171,900 |
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.