Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 374.00 | 398.00 | 354.00 | 368.00 | 365.65 | 11,141,900 |
| 2025-11-05 | 334.00 | 410.00 | 330.00 | 382.00 | 379.56 | 21,655,200 |
| 2025-11-04 | 350.00 | 358.00 | 326.00 | 334.00 | 331.87 | 2,978,200 |
| 2025-11-03 | 358.00 | 362.00 | 330.00 | 342.00 | 339.82 | 3,608,800 |
| 2025-10-31 | 360.00 | 370.00 | 350.00 | 358.00 | 355.72 | 3,009,600 |
| 2025-10-30 | 356.00 | 362.00 | 348.00 | 360.00 | 357.70 | 1,215,300 |
| 2025-10-29 | 358.00 | 364.00 | 348.00 | 352.00 | 349.75 | 2,003,400 |
| 2025-10-28 | 368.00 | 376.00 | 348.00 | 356.00 | 353.73 | 4,082,900 |
| 2025-10-27 | 356.00 | 358.00 | 338.00 | 340.00 | 337.83 | 2,814,000 |
| 2025-10-24 | 366.00 | 370.00 | 358.00 | 358.00 | 355.72 | 2,604,000 |
| 2025-10-23 | 388.00 | 388.00 | 358.00 | 366.00 | 363.66 | 2,194,100 |
| 2025-10-22 | 384.00 | 388.00 | 358.00 | 368.00 | 365.65 | 4,345,300 |
| 2025-10-21 | 380.00 | 398.00 | 376.00 | 382.00 | 379.56 | 3,511,900 |
| 2025-10-20 | 378.00 | 412.00 | 364.00 | 376.00 | 373.60 | 5,578,700 |
← NewerPage 5 of 5 · 254 trading days
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.