Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 244.00 | 250.00 | 240.00 | 246.00 | 244.43 | 1,011,200 |
| 2025-05-14 | 244.00 | 248.00 | 240.00 | 246.00 | 244.43 | 1,492,700 |
| 2025-05-09 | 244.00 | 248.00 | 238.00 | 242.00 | 240.46 | 1,359,100 |
| 2025-05-08 | 246.00 | 254.00 | 244.00 | 246.00 | 244.43 | 2,838,200 |
| 2025-05-07 | 250.00 | 250.00 | 242.00 | 244.00 | 242.44 | 2,589,400 |
| 2025-05-06 | 252.00 | 256.00 | 244.00 | 246.00 | 244.43 | 7,240,500 |
| 2025-05-05 | 256.00 | 262.00 | 242.00 | 252.00 | 250.39 | 8,947,000 |
| 2025-05-02 | 236.00 | 272.00 | 234.00 | 254.00 | 252.38 | 40,020,600 |
| 2025-04-30 | 266.00 | 332.00 | 228.00 | 228.00 | 226.54 | 61,520,700 |
| 2025-04-29 | 262.00 | 266.00 | 256.00 | 266.00 | 264.30 | 1,115,100 |
| 2025-04-28 | 262.00 | 268.00 | 248.00 | 262.00 | 260.33 | 1,504,000 |
| 2025-04-25 | 256.00 | 276.00 | 250.00 | 262.00 | 260.33 | 3,157,900 |
| 2025-04-24 | 222.00 | 274.00 | 222.00 | 256.00 | 254.37 | 10,352,700 |
| 2025-04-23 | 226.00 | 226.00 | 218.00 | 220.00 | 218.60 | 120,700 |
| 2025-04-22 | 220.00 | 224.00 | 216.00 | 220.00 | 218.60 | 264,500 |
| 2025-04-21 | 224.00 | 224.00 | 218.00 | 218.00 | 216.61 | 189,900 |
| 2025-04-17 | 224.00 | 224.00 | 216.00 | 216.00 | 214.62 | 187,300 |
| 2025-04-16 | 224.00 | 238.00 | 222.00 | 224.00 | 222.57 | 186,900 |
| 2025-04-15 | 232.00 | 232.00 | 218.00 | 224.00 | 222.57 | 289,900 |
| 2025-04-14 | 206.00 | 220.00 | 206.00 | 218.00 | 216.61 | 377,600 |
| 2025-04-11 | 210.00 | 210.00 | 200.00 | 208.00 | 206.67 | 115,900 |
| 2025-04-10 | 200.00 | 216.00 | 200.00 | 206.00 | 204.69 | 237,100 |
| 2025-04-09 | 199.00 | 208.00 | 199.00 | 200.00 | 198.72 | 369,600 |
| 2025-04-08 | 206.00 | 208.00 | 190.00 | 199.00 | 197.73 | 332,500 |
| 2025-03-27 | 230.00 | 240.00 | 212.00 | 212.00 | 210.65 | 624,200 |
| 2025-03-26 | 197.00 | 238.00 | 195.00 | 230.00 | 228.53 | 1,497,600 |
| 2025-03-25 | 193.00 | 198.00 | 190.00 | 197.00 | 195.74 | 150,200 |
| 2025-03-24 | 199.00 | 200.00 | 181.00 | 193.00 | 191.77 | 1,177,800 |
| 2025-03-21 | 216.00 | 216.00 | 199.00 | 199.00 | 197.73 | 291,000 |
| 2025-03-20 | 210.00 | 214.00 | 208.00 | 212.00 | 210.65 | 358,700 |
| 2025-03-19 | 208.00 | 218.00 | 206.00 | 208.00 | 206.67 | 250,800 |
| 2025-03-18 | 220.00 | 220.00 | 206.00 | 208.00 | 206.67 | 596,600 |
| 2025-03-17 | 218.00 | 222.00 | 216.00 | 220.00 | 218.60 | 91,800 |
| 2025-03-14 | 216.00 | 222.00 | 214.00 | 218.00 | 216.61 | 293,700 |
| 2025-03-13 | 216.00 | 220.00 | 214.00 | 216.00 | 214.62 | 179,500 |
| 2025-03-12 | 216.00 | 222.00 | 212.00 | 214.00 | 212.63 | 663,700 |
| 2025-03-11 | 224.00 | 226.00 | 210.00 | 216.00 | 214.62 | 396,900 |
| 2025-03-10 | 228.00 | 230.00 | 224.00 | 224.00 | 222.57 | 102,600 |
| 2025-03-07 | 226.00 | 230.00 | 224.00 | 228.00 | 226.54 | 139,000 |
| 2025-03-06 | 224.00 | 230.00 | 220.00 | 226.00 | 224.56 | 155,600 |
| 2025-03-05 | 220.00 | 238.00 | 220.00 | 224.00 | 222.57 | 130,000 |
| 2025-03-04 | 234.00 | 234.00 | 218.00 | 220.00 | 218.60 | 525,900 |
| 2025-03-03 | 224.00 | 246.00 | 220.00 | 238.00 | 236.48 | 988,600 |
| 2025-02-28 | 224.00 | 226.00 | 208.00 | 224.00 | 222.57 | 743,200 |
| 2025-02-27 | 224.00 | 232.00 | 224.00 | 226.00 | 224.56 | 70,700 |
| 2025-02-26 | 230.00 | 230.00 | 224.00 | 224.00 | 222.57 | 153,300 |
| 2025-02-25 | 230.00 | 232.00 | 228.00 | 230.00 | 228.53 | 106,200 |
| 2025-02-24 | 234.00 | 236.00 | 230.00 | 230.00 | 228.53 | 374,200 |
| 2025-02-21 | 236.00 | 240.00 | 232.00 | 234.00 | 232.51 | 285,500 |
| 2025-02-20 | 240.00 | 240.00 | 230.00 | 236.00 | 234.49 | 407,200 |
| 2025-02-19 | 234.00 | 242.00 | 234.00 | 240.00 | 238.47 | 203,900 |
| 2025-02-18 | 232.00 | 246.00 | 232.00 | 232.00 | 230.52 | 401,500 |
| 2025-02-17 | 230.00 | 236.00 | 228.00 | 232.00 | 230.52 | 547,400 |
| 2025-02-14 | 228.00 | 230.00 | 224.00 | 230.00 | 228.53 | 163,900 |
| 2025-02-13 | 228.00 | 232.00 | 224.00 | 228.00 | 226.54 | 196,800 |
| 2025-02-12 | 222.00 | 228.00 | 222.00 | 224.00 | 222.57 | 191,000 |
| 2025-02-11 | 236.00 | 236.00 | 222.00 | 224.00 | 222.57 | 381,900 |
| 2025-02-10 | 230.00 | 234.00 | 224.00 | 234.00 | 232.51 | 157,500 |
| 2025-02-07 | 236.00 | 236.00 | 222.00 | 236.00 | 234.49 | 512,800 |
| 2025-02-06 | 234.00 | 238.00 | 232.00 | 238.00 | 236.48 | 1,473,900 |
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.