Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 296.00 | 296.00 | 274.00 | 280.00 | 278.21 | 974,600 |
| 2024-11-01 | 290.00 | 292.00 | 278.00 | 278.00 | 276.23 | 769,600 |
| 2024-10-31 | 308.00 | 308.00 | 282.00 | 288.00 | 286.16 | 988,300 |
| 2024-10-30 | 312.00 | 312.00 | 288.00 | 288.00 | 286.16 | 1,583,800 |
| 2024-10-29 | 318.00 | 318.00 | 290.00 | 294.00 | 292.12 | 1,391,300 |
| 2024-10-28 | 326.00 | 326.00 | 288.00 | 300.00 | 298.09 | 3,659,300 |
| 2024-10-25 | 276.00 | 332.00 | 276.00 | 308.00 | 306.03 | 8,468,000 |
| 2024-10-24 | 314.00 | 322.00 | 286.00 | 292.00 | 290.14 | 6,041,100 |
| 2024-10-23 | 322.00 | 344.00 | 308.00 | 314.00 | 312.00 | 6,666,000 |
| 2024-10-22 | 392.00 | 408.00 | 334.00 | 340.00 | 337.83 | 67,743,900 |
| 2024-10-21 | 294.00 | 332.00 | 284.00 | 332.00 | 329.88 | 21,085,800 |
| 2024-10-18 | 248.00 | 266.00 | 248.00 | 266.00 | 264.30 | 3,563,900 |
| 2024-10-17 | 256.00 | 264.00 | 252.00 | 260.00 | 258.34 | 1,131,200 |
| 2024-10-16 | 236.00 | 264.00 | 236.00 | 254.00 | 252.38 | 2,232,100 |
| 2024-10-15 | 236.00 | 260.00 | 236.00 | 254.00 | 252.38 | 831,000 |
| 2024-10-14 | 234.00 | 264.00 | 234.00 | 256.00 | 254.37 | 1,910,200 |
| 2024-10-11 | 236.00 | 258.00 | 236.00 | 254.00 | 252.38 | 867,900 |
| 2024-10-10 | 250.00 | 260.00 | 250.00 | 256.00 | 254.37 | 1,309,400 |
| 2024-10-09 | 246.00 | 270.00 | 246.00 | 254.00 | 252.38 | 3,556,700 |
| 2024-10-08 | 258.00 | 274.00 | 258.00 | 266.00 | 264.30 | 2,192,500 |
| 2024-10-07 | 284.00 | 284.00 | 260.00 | 266.00 | 264.30 | 2,444,500 |
| 2024-10-04 | 290.00 | 324.00 | 268.00 | 270.00 | 268.28 | 25,868,300 |
| 2024-10-03 | 222.00 | 288.00 | 222.00 | 280.00 | 278.21 | 23,224,100 |
| 2024-10-02 | 224.00 | 246.00 | 224.00 | 242.00 | 240.46 | 563,800 |
| 2024-10-01 | 226.00 | 250.00 | 226.00 | 244.00 | 242.44 | 1,766,900 |
| 2024-09-30 | 256.00 | 256.00 | 238.00 | 244.00 | 242.44 | 1,917,700 |
| 2024-09-27 | 236.00 | 256.00 | 236.00 | 238.00 | 236.48 | 7,467,400 |
| 2024-09-26 | 234.00 | 260.00 | 234.00 | 256.00 | 254.37 | 355,200 |
| 2024-09-25 | 232.00 | 266.00 | 232.00 | 252.00 | 250.39 | 902,600 |
| 2024-09-24 | 232.00 | 256.00 | 232.00 | 250.00 | 248.40 | 355,600 |
| 2024-09-23 | 268.00 | 268.00 | 248.00 | 250.00 | 248.40 | 833,200 |
| 2024-09-20 | 270.00 | 270.00 | 250.00 | 250.00 | 248.40 | 358,300 |
| 2024-09-19 | 256.00 | 256.00 | 250.00 | 254.00 | 252.38 | 201,000 |
| 2024-09-18 | 250.00 | 260.00 | 250.00 | 256.00 | 254.37 | 825,500 |
| 2024-09-17 | 258.00 | 262.00 | 248.00 | 250.00 | 248.40 | 1,556,300 |
| 2024-09-13 | 260.00 | 260.00 | 254.00 | 254.00 | 252.38 | 105,900 |
| 2024-09-12 | 240.00 | 258.00 | 240.00 | 256.00 | 254.37 | 152,400 |
| 2024-09-11 | 234.00 | 258.00 | 234.00 | 252.00 | 250.39 | 184,800 |
| 2024-09-10 | 236.00 | 260.00 | 236.00 | 254.00 | 252.38 | 155,600 |
| 2024-09-09 | 240.00 | 260.00 | 240.00 | 254.00 | 252.38 | 214,100 |
| 2024-09-06 | 236.00 | 262.00 | 236.00 | 260.00 | 258.34 | 245,700 |
| 2024-09-05 | 256.00 | 266.00 | 254.00 | 254.00 | 252.38 | 316,100 |
| 2024-09-04 | 236.00 | 256.00 | 236.00 | 256.00 | 254.37 | 208,200 |
| 2024-09-03 | 240.00 | 262.00 | 240.00 | 254.00 | 252.38 | 331,600 |
| 2024-09-02 | 242.00 | 264.00 | 242.00 | 260.00 | 258.34 | 733,300 |
| 2024-08-30 | 252.00 | 264.00 | 252.00 | 262.00 | 260.33 | 168,200 |
| 2024-08-29 | 240.00 | 264.00 | 240.00 | 258.00 | 256.35 | 488,900 |
| 2024-08-28 | 244.00 | 268.00 | 244.00 | 260.00 | 258.34 | 285,500 |
| 2024-08-27 | 246.00 | 268.00 | 246.00 | 260.00 | 258.34 | 293,300 |
| 2024-08-26 | 242.00 | 272.00 | 242.00 | 266.00 | 264.30 | 804,600 |
| 2024-08-23 | 238.00 | 262.00 | 238.00 | 262.00 | 260.33 | 178,500 |
| 2024-08-22 | 240.00 | 264.00 | 240.00 | 256.00 | 254.37 | 766,000 |
| 2024-08-21 | 242.00 | 264.00 | 242.00 | 258.00 | 256.35 | 293,100 |
| 2024-08-20 | 242.00 | 262.00 | 242.00 | 260.00 | 258.34 | 639,200 |
| 2024-08-19 | 242.00 | 268.00 | 242.00 | 260.00 | 258.34 | 574,300 |
| 2024-08-16 | 236.00 | 282.00 | 236.00 | 262.00 | 260.33 | 937,300 |
| 2024-08-15 | 234.00 | 258.00 | 234.00 | 254.00 | 252.38 | 404,200 |
| 2024-08-14 | 232.00 | 256.00 | 232.00 | 254.00 | 252.38 | 214,700 |
| 2024-08-13 | 250.00 | 256.00 | 246.00 | 250.00 | 248.40 | 476,200 |
| 2024-08-12 | 260.00 | 260.00 | 246.00 | 250.00 | 248.40 | 236,100 |
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.