Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 236.00 | 240.00 | 234.00 | 238.00 | 236.48 | 248,400 |
| 2025-02-04 | 236.00 | 238.00 | 232.00 | 236.00 | 234.49 | 405,100 |
| 2025-02-03 | 236.00 | 240.00 | 234.00 | 236.00 | 234.49 | 235,200 |
| 2025-01-31 | 236.00 | 242.00 | 236.00 | 238.00 | 236.48 | 43,800 |
| 2025-01-30 | 238.00 | 248.00 | 236.00 | 236.00 | 234.49 | 663,600 |
| 2025-01-24 | 238.00 | 242.00 | 234.00 | 236.00 | 234.49 | 232,000 |
| 2025-01-23 | 244.00 | 244.00 | 230.00 | 240.00 | 238.47 | 313,900 |
| 2025-01-22 | 242.00 | 246.00 | 242.00 | 244.00 | 242.44 | 182,300 |
| 2025-01-21 | 244.00 | 246.00 | 242.00 | 244.00 | 242.44 | 181,700 |
| 2025-01-20 | 238.00 | 252.00 | 238.00 | 240.00 | 238.47 | 455,100 |
| 2025-01-17 | 238.00 | 242.00 | 238.00 | 238.00 | 236.48 | 782,500 |
| 2025-01-16 | 238.00 | 250.00 | 236.00 | 238.00 | 236.48 | 231,200 |
| 2025-01-15 | 236.00 | 248.00 | 236.00 | 238.00 | 236.48 | 205,900 |
| 2025-01-14 | 236.00 | 258.00 | 234.00 | 236.00 | 234.49 | 630,000 |
| 2025-01-13 | 238.00 | 248.00 | 236.00 | 236.00 | 234.49 | 162,100 |
| 2025-01-10 | 244.00 | 244.00 | 236.00 | 238.00 | 236.48 | 403,500 |
| 2025-01-09 | 234.00 | 244.00 | 234.00 | 236.00 | 234.49 | 263,000 |
| 2025-01-08 | 234.00 | 238.00 | 232.00 | 234.00 | 232.51 | 214,400 |
| 2025-01-07 | 236.00 | 244.00 | 232.00 | 234.00 | 232.51 | 577,500 |
| 2025-01-06 | 242.00 | 250.00 | 236.00 | 238.00 | 236.48 | 305,100 |
| 2025-01-03 | 238.00 | 250.00 | 238.00 | 242.00 | 240.46 | 85,500 |
| 2025-01-02 | 236.00 | 256.00 | 234.00 | 242.00 | 240.46 | 290,200 |
| 2024-12-30 | 240.00 | 240.00 | 234.00 | 236.00 | 234.49 | 129,700 |
| 2024-12-27 | 236.00 | 242.00 | 232.00 | 240.00 | 238.47 | 528,000 |
| 2024-12-24 | 238.00 | 244.00 | 234.00 | 236.00 | 234.49 | 222,000 |
| 2024-12-23 | 234.00 | 246.00 | 234.00 | 238.00 | 236.48 | 560,800 |
| 2024-12-20 | 232.00 | 252.00 | 232.00 | 234.00 | 232.51 | 384,700 |
| 2024-12-19 | 240.00 | 240.00 | 232.00 | 232.00 | 230.52 | 773,900 |
| 2024-12-18 | 244.00 | 246.00 | 238.00 | 240.00 | 238.47 | 517,000 |
| 2024-12-17 | 248.00 | 254.00 | 242.00 | 244.00 | 242.44 | 443,800 |
| 2024-12-16 | 252.00 | 258.00 | 248.00 | 248.00 | 246.42 | 652,200 |
| 2024-12-13 | 258.00 | 260.00 | 252.00 | 252.00 | 250.39 | 796,200 |
| 2024-12-12 | 264.00 | 264.00 | 246.00 | 254.00 | 252.38 | 454,400 |
| 2024-12-11 | 262.00 | 266.00 | 258.00 | 258.00 | 256.35 | 508,000 |
| 2024-12-10 | 260.00 | 270.00 | 256.00 | 260.00 | 258.34 | 1,260,300 |
| 2024-12-09 | 258.00 | 264.00 | 254.00 | 260.00 | 258.34 | 541,100 |
| 2024-12-06 | 254.00 | 262.00 | 254.00 | 256.00 | 254.37 | 513,600 |
| 2024-12-05 | 276.00 | 276.00 | 252.00 | 254.00 | 252.38 | 436,900 |
| 2024-12-04 | 274.00 | 274.00 | 254.00 | 258.00 | 256.35 | 424,500 |
| 2024-12-03 | 278.00 | 278.00 | 252.00 | 254.00 | 252.38 | 181,100 |
| 2024-12-02 | 282.00 | 282.00 | 256.00 | 258.00 | 256.35 | 458,500 |
| 2024-11-29 | 278.00 | 278.00 | 256.00 | 264.00 | 262.32 | 620,000 |
| 2024-11-28 | 282.00 | 282.00 | 258.00 | 260.00 | 258.34 | 372,700 |
| 2024-11-26 | 284.00 | 284.00 | 262.00 | 264.00 | 262.32 | 1,876,500 |
| 2024-11-25 | 268.00 | 278.00 | 262.00 | 266.00 | 264.30 | 1,133,400 |
| 2024-11-22 | 288.00 | 288.00 | 264.00 | 276.00 | 274.24 | 312,400 |
| 2024-11-21 | 286.00 | 286.00 | 260.00 | 270.00 | 268.28 | 631,700 |
| 2024-11-20 | 268.00 | 290.00 | 258.00 | 270.00 | 268.28 | 3,360,900 |
| 2024-11-19 | 270.00 | 270.00 | 258.00 | 260.00 | 258.34 | 513,400 |
| 2024-11-18 | 284.00 | 284.00 | 258.00 | 260.00 | 258.34 | 538,200 |
| 2024-11-15 | 280.00 | 280.00 | 256.00 | 268.00 | 266.29 | 1,130,500 |
| 2024-11-14 | 292.00 | 292.00 | 266.00 | 266.00 | 264.30 | 567,800 |
| 2024-11-13 | 290.00 | 290.00 | 266.00 | 274.00 | 272.25 | 1,270,000 |
| 2024-11-12 | 290.00 | 290.00 | 270.00 | 276.00 | 274.24 | 623,000 |
| 2024-11-11 | 296.00 | 296.00 | 274.00 | 274.00 | 272.25 | 463,500 |
| 2024-11-08 | 278.00 | 284.00 | 274.00 | 278.00 | 276.23 | 392,400 |
| 2024-11-07 | 296.00 | 296.00 | 274.00 | 278.00 | 276.23 | 504,900 |
| 2024-11-06 | 300.00 | 300.00 | 278.00 | 278.00 | 276.23 | 591,400 |
| 2024-11-05 | 298.00 | 298.00 | 274.00 | 280.00 | 278.21 | 757,100 |
| 2024-11-04 | 296.00 | 296.00 | 274.00 | 280.00 | 278.21 | 974,600 |
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.