Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 234.00 | 240.00 | 234.00 | 236.00 | 234.49 | 1,225,100 |
| 2025-08-13 | 240.00 | 240.00 | 232.00 | 234.00 | 232.51 | 1,226,300 |
| 2025-08-12 | 234.00 | 238.00 | 230.00 | 236.00 | 234.49 | 568,300 |
| 2025-08-11 | 232.00 | 236.00 | 228.00 | 232.00 | 230.52 | 481,700 |
| 2025-08-08 | 234.00 | 234.00 | 230.00 | 230.00 | 228.53 | 256,200 |
| 2025-08-07 | 236.00 | 242.00 | 232.00 | 234.00 | 232.51 | 294,400 |
| 2025-08-06 | 234.00 | 236.00 | 230.00 | 232.00 | 230.52 | 467,100 |
| 2025-08-05 | 236.00 | 238.00 | 232.00 | 232.00 | 230.52 | 233,100 |
| 2025-08-04 | 232.00 | 248.00 | 230.00 | 236.00 | 234.49 | 1,331,400 |
| 2025-08-01 | 230.00 | 234.00 | 228.00 | 232.00 | 230.52 | 251,900 |
| 2025-07-31 | 230.00 | 236.00 | 228.00 | 230.00 | 228.53 | 649,200 |
| 2025-07-30 | 236.00 | 240.00 | 228.00 | 228.00 | 226.54 | 751,900 |
| 2025-07-29 | 232.00 | 236.00 | 224.00 | 232.00 | 230.52 | 1,288,200 |
| 2025-07-28 | 234.00 | 238.00 | 226.00 | 234.00 | 232.51 | 790,400 |
| 2025-07-25 | 238.00 | 240.00 | 232.00 | 234.00 | 232.51 | 561,200 |
| 2025-07-24 | 238.00 | 240.00 | 234.00 | 238.00 | 236.48 | 330,600 |
| 2025-07-23 | 236.00 | 240.00 | 228.00 | 238.00 | 236.48 | 591,300 |
| 2025-07-22 | 242.00 | 242.00 | 234.00 | 236.00 | 234.49 | 465,300 |
| 2025-07-21 | 234.00 | 242.00 | 234.00 | 238.00 | 236.48 | 859,300 |
| 2025-07-18 | 236.00 | 238.00 | 232.00 | 234.00 | 232.51 | 826,300 |
| 2025-07-17 | 236.00 | 244.00 | 230.00 | 236.00 | 234.49 | 1,980,900 |
| 2025-07-16 | 238.00 | 238.00 | 234.00 | 238.00 | 236.48 | 848,600 |
| 2025-07-15 | 240.00 | 242.00 | 230.00 | 238.00 | 236.48 | 528,800 |
| 2025-07-14 | 240.00 | 242.00 | 238.00 | 238.00 | 236.48 | 541,400 |
| 2025-07-11 | 246.00 | 248.00 | 240.00 | 240.00 | 238.47 | 269,000 |
| 2025-07-10 | 244.00 | 246.00 | 240.00 | 244.00 | 242.44 | 318,000 |
| 2025-07-09 | 236.00 | 246.00 | 236.00 | 240.00 | 238.47 | 849,900 |
| 2025-07-08 | 234.00 | 242.00 | 232.00 | 236.00 | 234.49 | 468,400 |
| 2025-07-07 | 242.00 | 246.00 | 232.00 | 234.00 | 232.51 | 717,200 |
| 2025-07-04 | 246.00 | 262.00 | 240.00 | 242.00 | 240.46 | 3,284,900 |
| 2025-07-03 | 226.00 | 254.00 | 226.00 | 244.00 | 242.44 | 4,044,400 |
| 2025-07-02 | 236.00 | 236.00 | 226.00 | 226.00 | 224.56 | 540,000 |
| 2025-07-01 | 238.00 | 238.00 | 232.00 | 232.00 | 230.52 | 344,200 |
| 2025-06-30 | 230.00 | 242.00 | 228.00 | 238.00 | 236.48 | 862,600 |
| 2025-06-26 | 228.00 | 232.00 | 222.00 | 228.00 | 226.54 | 434,000 |
| 2025-06-25 | 228.00 | 234.00 | 226.00 | 228.00 | 226.54 | 327,700 |
| 2025-06-24 | 226.00 | 240.00 | 224.00 | 228.00 | 226.54 | 1,037,500 |
| 2025-06-23 | 230.00 | 234.00 | 220.00 | 226.00 | 224.56 | 1,636,100 |
| 2025-06-20 | 236.00 | 248.00 | 234.00 | 234.00 | 232.51 | 773,200 |
| 2025-06-19 | 248.00 | 252.00 | 232.00 | 234.00 | 232.51 | 1,487,400 |
| 2025-06-18 | 248.00 | 260.00 | 244.00 | 248.00 | 246.42 | 2,648,500 |
| 2025-06-17 | 244.00 | 276.00 | 238.00 | 244.00 | 242.44 | 3,704,900 |
| 2025-06-16 | 248.00 | 252.00 | 242.00 | 244.00 | 242.44 | 1,630,300 |
| 2025-06-13 | 262.00 | 266.00 | 244.00 | 244.00 | 242.44 | 6,856,800 |
| 2025-06-12 | 228.00 | 280.00 | 226.00 | 262.00 | 260.33 | 19,227,800 |
| 2025-06-11 | 230.00 | 234.00 | 226.00 | 230.00 | 228.53 | 963,700 |
| 2025-06-10 | 236.00 | 236.00 | 228.00 | 232.00 | 230.52 | 833,400 |
| 2025-06-05 | 234.00 | 238.00 | 234.00 | 236.00 | 234.49 | 860,100 |
| 2025-06-04 | 224.00 | 238.00 | 224.00 | 234.00 | 232.51 | 838,700 |
| 2025-06-03 | 228.00 | 230.00 | 222.00 | 224.00 | 222.57 | 452,000 |
| 2025-06-02 | 230.00 | 236.00 | 220.00 | 228.00 | 226.54 | 1,145,200 |
| 2025-05-28 | 234.00 | 236.00 | 230.00 | 234.00 | 232.51 | 1,003,300 |
| 2025-05-27 | 234.00 | 240.00 | 234.00 | 236.00 | 234.49 | 520,600 |
| 2025-05-26 | 236.00 | 240.00 | 230.00 | 232.00 | 230.52 | 864,800 |
| 2025-05-23 | 238.00 | 246.00 | 236.00 | 236.00 | 234.49 | 637,200 |
| 2025-05-22 | 238.00 | 238.00 | 230.00 | 234.00 | 232.51 | 1,660,800 |
| 2025-05-21 | 240.00 | 244.00 | 234.00 | 236.00 | 234.49 | 1,440,000 |
| 2025-05-20 | 244.00 | 248.00 | 238.00 | 240.00 | 238.47 | 1,417,600 |
| 2025-05-19 | 246.00 | 248.00 | 240.00 | 244.00 | 242.44 | 1,064,400 |
| 2025-05-16 | 242.00 | 250.00 | 242.00 | 242.00 | 240.46 | 1,638,000 |
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.