Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 388.00 | 392.00 | 330.00 | 370.00 | 367.64 | 3,904,500 |
| 2026-01-28 | 430.00 | 432.00 | 380.00 | 388.00 | 385.52 | 8,749,900 |
| 2026-01-27 | 422.00 | 432.00 | 414.00 | 424.00 | 421.29 | 6,774,600 |
| 2026-01-26 | 390.00 | 426.00 | 390.00 | 414.00 | 411.36 | 8,921,100 |
| 2026-01-23 | 398.00 | 400.00 | 382.00 | 390.00 | 387.51 | 2,931,200 |
| 2026-01-22 | 410.00 | 412.00 | 394.00 | 398.00 | 395.46 | 3,198,900 |
| 2026-01-21 | 416.00 | 416.00 | 400.00 | 406.00 | 403.41 | 3,408,200 |
| 2026-01-20 | 420.00 | 420.00 | 402.00 | 412.00 | 409.37 | 2,932,000 |
| 2026-01-19 | 424.00 | 424.00 | 408.00 | 410.00 | 407.38 | 4,580,700 |
| 2026-01-16 | 424.00 | 424.00 | 424.00 | 424.00 | 421.29 | 0 |
| 2026-01-15 | 438.00 | 444.00 | 422.00 | 424.00 | 421.29 | 9,734,900 |
| 2026-01-14 | 424.00 | 442.00 | 418.00 | 426.00 | 423.28 | 12,194,600 |
| 2026-01-13 | 418.00 | 444.00 | 416.00 | 418.00 | 415.33 | 7,651,200 |
| 2026-01-12 | 430.00 | 454.00 | 408.00 | 418.00 | 415.33 | 13,241,900 |
| 2026-01-09 | 424.00 | 430.00 | 410.00 | 426.00 | 423.28 | 7,581,400 |
| 2026-01-08 | 450.00 | 452.00 | 412.00 | 420.00 | 417.32 | 17,966,700 |
| 2026-01-07 | 410.00 | 494.00 | 408.00 | 448.00 | 445.14 | 121,270,800 |
| 2026-01-06 | 388.00 | 398.00 | 376.00 | 396.00 | 393.47 | 10,207,300 |
| 2026-01-05 | 362.00 | 384.00 | 358.00 | 372.00 | 369.63 | 7,558,600 |
| 2026-01-02 | 346.00 | 358.00 | 342.00 | 356.00 | 353.73 | 3,213,200 |
| 2026-01-01 | 346.00 | 346.00 | 346.00 | 346.00 | 343.79 | 0 |
| 2025-12-31 | 346.00 | 346.00 | 346.00 | 346.00 | 343.79 | 0 |
| 2025-12-30 | 356.00 | 356.00 | 332.00 | 346.00 | 343.79 | 3,505,900 |
| 2025-12-29 | 352.00 | 356.00 | 346.00 | 352.00 | 349.75 | 2,307,300 |
| 2025-12-26 | 348.00 | 348.00 | 348.00 | 348.00 | 345.78 | 0 |
| 2025-12-25 | 348.00 | 348.00 | 348.00 | 348.00 | 345.78 | 0 |
| 2025-12-24 | 364.00 | 366.00 | 348.00 | 348.00 | 345.78 | 3,173,000 |
| 2025-12-23 | 352.00 | 368.00 | 346.00 | 364.00 | 361.68 | 3,756,600 |
| 2025-12-22 | 354.00 | 360.00 | 346.00 | 352.00 | 349.75 | 1,560,600 |
| 2025-12-19 | 376.00 | 378.00 | 346.00 | 354.00 | 351.74 | 8,525,000 |
| 2025-12-18 | 400.00 | 406.00 | 378.00 | 380.00 | 377.57 | 4,619,900 |
| 2025-12-17 | 402.00 | 418.00 | 394.00 | 400.00 | 397.45 | 3,865,900 |
| 2025-12-16 | 408.00 | 410.00 | 390.00 | 398.00 | 395.46 | 6,265,100 |
| 2025-12-15 | 390.00 | 434.00 | 386.00 | 404.00 | 401.42 | 23,604,600 |
| 2025-12-12 | 384.00 | 394.00 | 376.00 | 384.00 | 381.55 | 2,644,600 |
| 2025-12-11 | 398.00 | 402.00 | 380.00 | 384.00 | 381.55 | 5,954,700 |
| 2025-12-10 | 390.00 | 398.00 | 386.00 | 394.00 | 391.49 | 3,665,400 |
| 2025-12-09 | 388.00 | 402.00 | 388.00 | 390.00 | 387.51 | 4,612,300 |
| 2025-12-08 | 390.00 | 390.00 | 376.00 | 386.00 | 383.54 | 2,586,600 |
| 2025-12-05 | 404.00 | 406.00 | 388.00 | 390.00 | 387.51 | 3,787,400 |
| 2025-12-04 | 392.00 | 408.00 | 386.00 | 396.00 | 393.47 | 14,217,400 |
| 2025-12-03 | 382.00 | 390.00 | 376.00 | 380.00 | 377.57 | 1,739,100 |
| 2025-12-02 | 376.00 | 392.00 | 372.00 | 382.00 | 379.56 | 2,206,600 |
| 2025-12-01 | 384.00 | 394.00 | 372.00 | 376.00 | 373.60 | 2,402,800 |
| 2025-11-28 | 392.00 | 394.00 | 380.00 | 382.00 | 379.56 | 1,414,600 |
| 2025-11-27 | 402.00 | 402.00 | 382.00 | 390.00 | 387.51 | 4,309,800 |
| 2025-11-26 | 368.00 | 424.00 | 362.00 | 402.00 | 399.43 | 36,166,700 |
| 2025-11-25 | 364.00 | 380.00 | 354.00 | 364.00 | 361.68 | 5,426,200 |
| 2025-11-24 | 360.00 | 362.00 | 354.00 | 356.00 | 353.73 | 932,200 |
| 2025-11-21 | 360.00 | 364.00 | 354.00 | 360.00 | 357.70 | 713,500 |
| 2025-11-20 | 362.00 | 366.00 | 358.00 | 358.00 | 355.72 | 1,397,600 |
| 2025-11-19 | 360.00 | 368.00 | 358.00 | 360.00 | 357.70 | 1,094,500 |
| 2025-11-18 | 368.00 | 370.00 | 358.00 | 362.00 | 359.69 | 1,407,800 |
| 2025-11-17 | 372.00 | 378.00 | 366.00 | 368.00 | 365.65 | 1,878,600 |
| 2025-11-14 | 366.00 | 398.00 | 366.00 | 372.00 | 369.63 | 8,515,800 |
| 2025-11-13 | 372.00 | 382.00 | 366.00 | 366.00 | 363.66 | 4,692,100 |
| 2025-11-12 | 370.00 | 374.00 | 358.00 | 370.00 | 367.64 | 2,438,400 |
| 2025-11-11 | 372.00 | 378.00 | 362.00 | 368.00 | 365.65 | 2,377,100 |
| 2025-11-10 | 366.00 | 386.00 | 364.00 | 370.00 | 367.64 | 5,167,400 |
| 2025-11-07 | 372.00 | 380.00 | 362.00 | 362.00 | 359.69 | 5,715,500 |
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.