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 |
| 2025-10-17 | 420.00 | 460.00 | 376.00 | 378.00 | 375.59 | 27,533,600 |
| 2025-10-16 | 334.00 | 416.00 | 334.00 | 416.00 | 413.35 | 36,319,100 |
| 2025-10-15 | 382.00 | 382.00 | 326.00 | 334.00 | 331.87 | 7,967,300 |
| 2025-10-14 | 406.00 | 406.00 | 360.00 | 380.00 | 377.57 | 16,141,400 |
| 2025-10-13 | 448.00 | 448.00 | 400.00 | 406.00 | 403.41 | 17,160,700 |
| 2025-10-10 | 426.00 | 505.00 | 426.00 | 456.00 | 453.09 | 27,947,000 |
| 2025-10-09 | 472.00 | 474.00 | 410.00 | 426.00 | 423.28 | 29,976,700 |
| 2025-10-08 | 545.00 | 580.00 | 450.00 | 472.00 | 468.99 | 105,528,900 |
| 2025-10-07 | 466.00 | 466.00 | 446.00 | 466.00 | 463.03 | 40,847,600 |
| 2025-10-06 | 330.00 | 374.00 | 330.00 | 374.00 | 371.61 | 38,801,900 |
| 2025-10-03 | 242.00 | 300.00 | 240.00 | 300.00 | 298.09 | 46,518,000 |
| 2025-10-02 | 242.00 | 250.00 | 238.00 | 240.00 | 238.47 | 12,893,100 |
| 2025-10-01 | 226.00 | 244.00 | 226.00 | 242.00 | 240.46 | 9,547,900 |
| 2025-09-30 | 226.00 | 230.00 | 224.00 | 230.00 | 228.53 | 2,045,400 |
| 2025-09-29 | 224.00 | 228.00 | 222.00 | 226.00 | 224.56 | 1,917,100 |
| 2025-09-26 | 224.00 | 226.00 | 218.00 | 222.00 | 220.58 | 1,452,000 |
| 2025-09-25 | 222.00 | 228.00 | 216.00 | 224.00 | 222.57 | 3,646,800 |
| 2025-09-24 | 226.00 | 228.00 | 222.00 | 222.00 | 220.58 | 2,681,200 |
| 2025-09-23 | 222.00 | 226.00 | 220.00 | 224.00 | 222.57 | 2,840,900 |
| 2025-09-22 | 228.00 | 228.00 | 220.00 | 222.00 | 220.58 | 2,981,700 |
| 2025-09-19 | 226.00 | 226.00 | 224.00 | 224.00 | 222.57 | 2,673,900 |
| 2025-09-18 | 230.00 | 234.00 | 226.00 | 226.00 | 224.56 | 4,514,800 |
| 2025-09-17 | 222.00 | 238.00 | 218.00 | 228.00 | 226.54 | 9,761,800 |
| 2025-09-16 | 224.00 | 226.00 | 220.00 | 220.00 | 218.60 | 3,468,300 |
| 2025-09-15 | 232.00 | 232.00 | 216.00 | 224.00 | 222.57 | 4,633,700 |
| 2025-09-12 | 234.00 | 234.00 | 228.00 | 230.00 | 228.53 | 1,584,800 |
| 2025-09-11 | 228.00 | 234.00 | 228.00 | 232.00 | 230.52 | 4,671,200 |
| 2025-09-10 | 228.00 | 230.00 | 226.00 | 228.00 | 226.54 | 613,300 |
| 2025-09-09 | 232.00 | 232.00 | 226.00 | 228.00 | 226.54 | 1,848,800 |
| 2025-09-08 | 230.00 | 236.00 | 228.00 | 232.00 | 230.52 | 4,347,500 |
| 2025-09-05 | 230.00 | 230.00 | 230.00 | 230.00 | 228.53 | 0 |
| 2025-09-04 | 230.00 | 232.00 | 228.00 | 230.00 | 228.53 | 868,200 |
| 2025-09-03 | 234.00 | 234.00 | 228.00 | 230.00 | 228.53 | 2,165,600 |
| 2025-09-02 | 230.00 | 238.00 | 228.00 | 230.00 | 228.53 | 3,872,200 |
| 2025-09-01 | 222.00 | 232.00 | 220.00 | 230.00 | 228.53 | 1,016,700 |
| 2025-08-29 | 236.00 | 236.00 | 230.00 | 234.00 | 232.51 | 922,700 |
| 2025-08-28 | 234.00 | 236.00 | 232.00 | 236.00 | 234.49 | 924,400 |
| 2025-08-27 | 234.00 | 236.00 | 232.00 | 234.00 | 232.51 | 2,112,700 |
| 2025-08-26 | 234.00 | 236.00 | 232.00 | 232.00 | 230.52 | 1,517,800 |
| 2025-08-25 | 240.00 | 248.00 | 232.00 | 234.00 | 232.51 | 2,519,100 |
| 2025-08-22 | 240.00 | 250.00 | 238.00 | 240.00 | 238.47 | 2,489,500 |
| 2025-08-21 | 236.00 | 240.00 | 232.00 | 236.00 | 234.49 | 826,800 |
| 2025-08-20 | 240.00 | 242.00 | 234.00 | 234.00 | 232.51 | 963,600 |
| 2025-08-19 | 238.00 | 242.00 | 232.00 | 240.00 | 238.47 | 1,758,100 |
| 2025-08-18 | 238.00 | 238.00 | 238.00 | 238.00 | 236.48 | 0 |
| 2025-08-15 | 234.00 | 240.00 | 234.00 | 238.00 | 236.48 | 495,900 |
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.