Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 142.00 | 152.00 | 140.00 | 148.00 | 148.00 | 4,061,700 |
| 2026-10-19 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | 2,188,100 |
| 2026-10-16 | 153.00 | 163.00 | 148.00 | 148.00 | 148.00 | 5,721,100 |
| 2026-10-15 | 178.00 | 178.00 | 171.00 | 173.00 | 173.00 | 2,065,200 |
| 2026-10-14 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | 1,119,700 |
| 2026-10-13 | 179.00 | 181.00 | 172.00 | 177.00 | 177.00 | 2,719,700 |
| 2026-10-12 | 187.00 | 189.00 | 178.00 | 179.00 | 179.00 | 2,521,100 |
| 2026-10-09 | 186.00 | 188.00 | 182.00 | 187.00 | 187.00 | 1,719,600 |
| 2026-10-08 | 191.00 | 193.00 | 186.00 | 187.00 | 187.00 | 1,433,100 |
| 2026-10-07 | 196.00 | 196.00 | 186.00 | 190.00 | 190.00 | 1,728,200 |
| 2026-10-06 | 189.00 | 195.00 | 189.00 | 193.00 | 193.00 | 1,751,400 |
| 2026-10-05 | 189.00 | 193.00 | 186.00 | 189.00 | 189.00 | 3,406,500 |
| 2026-10-02 | 188.00 | 188.00 | 183.00 | 188.00 | 188.00 | 1,430,700 |
| 2026-10-01 | 189.00 | 190.00 | 183.00 | 188.00 | 188.00 | 1,247,200 |
| 2026-09-30 | 186.00 | 192.00 | 186.00 | 188.00 | 188.00 | 1,931,800 |
| 2026-09-29 | 186.00 | 190.00 | 179.00 | 186.00 | 186.00 | 3,228,200 |
| 2026-09-28 | 195.00 | 195.00 | 183.00 | 187.00 | 187.00 | 5,240,000 |
| 2026-09-25 | 212.00 | 212.00 | 192.00 | 195.00 | 195.00 | 5,764,800 |
| 2026-09-24 | 214.00 | 218.00 | 206.00 | 210.00 | 210.00 | 2,250,600 |
| 2026-09-23 | 208.00 | 214.00 | 202.00 | 214.00 | 214.00 | 1,763,600 |
| 2026-09-22 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 4,731,100 |
| 2026-09-21 | 216.00 | 222.00 | 208.00 | 214.00 | 214.00 | 4,293,900 |
Page 1 of 1 · 22 trading days
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.