Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 940.00 | 955.00 | 925.00 | 945.00 | 869.33 | 16,737,400 |
| 2024-07-02 | 930.00 | 945.00 | 915.00 | 935.00 | 860.13 | 20,480,000 |
| 2024-07-01 | 880.00 | 940.00 | 880.00 | 925.00 | 850.93 | 37,104,600 |
| 2024-06-28 | 890.00 | 890.00 | 870.00 | 875.00 | 804.94 | 17,718,000 |
| 2024-06-27 | 875.00 | 885.00 | 855.00 | 880.00 | 809.54 | 20,408,300 |
| 2024-06-26 | 840.00 | 875.00 | 825.00 | 870.00 | 800.34 | 26,524,400 |
| 2024-06-25 | 840.00 | 845.00 | 815.00 | 840.00 | 772.74 | 8,285,400 |
| 2024-06-24 | 810.00 | 845.00 | 805.00 | 835.00 | 768.14 | 19,461,300 |
| 2024-06-21 | 800.00 | 835.00 | 800.00 | 810.00 | 745.14 | 21,741,900 |
| 2024-06-20 | 785.00 | 810.00 | 785.00 | 795.00 | 731.34 | 11,349,100 |
| 2024-06-19 | 815.00 | 815.00 | 780.00 | 780.00 | 717.54 | 20,292,500 |
| 2024-06-14 | 835.00 | 850.00 | 810.00 | 815.00 | 749.74 | 16,560,800 |
| 2024-06-13 | 860.00 | 880.00 | 830.00 | 835.00 | 768.14 | 33,556,500 |
| 2024-06-12 | 845.00 | 865.00 | 830.00 | 835.00 | 768.14 | 12,168,800 |
| 2024-06-11 | 855.00 | 865.00 | 840.00 | 840.00 | 772.74 | 10,363,600 |
| 2024-06-10 | 855.00 | 870.00 | 830.00 | 845.00 | 777.34 | 17,874,400 |
| 2024-06-07 | 820.00 | 880.00 | 815.00 | 855.00 | 786.54 | 40,387,400 |
| 2024-06-06 | 815.00 | 835.00 | 810.00 | 810.00 | 745.14 | 13,860,500 |
| 2024-06-05 | 845.00 | 845.00 | 805.00 | 810.00 | 745.14 | 32,812,200 |
| 2024-06-04 | 865.00 | 875.00 | 835.00 | 845.00 | 777.34 | 32,432,800 |
| 2024-06-03 | 900.00 | 905.00 | 855.00 | 860.00 | 791.14 | 41,445,800 |
| 2024-05-31 | 910.00 | 925.00 | 895.00 | 895.00 | 823.33 | 39,631,400 |
| 2024-05-30 | 925.00 | 925.00 | 895.00 | 910.00 | 837.13 | 27,130,700 |
| 2024-05-29 | 930.00 | 955.00 | 910.00 | 915.00 | 841.73 | 32,057,500 |
| 2024-05-28 | 900.00 | 940.00 | 890.00 | 925.00 | 850.93 | 37,368,600 |
| 2024-05-27 | 935.00 | 940.00 | 890.00 | 890.00 | 818.73 | 33,674,900 |
| 2024-05-22 | 950.00 | 955.00 | 930.00 | 935.00 | 860.13 | 22,964,500 |
| 2024-05-21 | 975.00 | 985.00 | 935.00 | 945.00 | 869.33 | 43,360,900 |
| 2024-05-20 | 990.00 | 1,010.00 | 965.00 | 970.00 | 892.33 | 72,713,400 |
| 2024-05-17 | 950.00 | 995.00 | 940.00 | 975.00 | 896.93 | 90,485,200 |
| 2024-05-16 | 955.00 | 975.00 | 940.00 | 945.00 | 869.33 | 62,303,000 |
| 2024-05-15 | 910.00 | 950.00 | 905.00 | 950.00 | 873.93 | 51,766,400 |
| 2024-05-14 | 925.00 | 940.00 | 900.00 | 905.00 | 832.53 | 21,770,700 |
| 2024-05-13 | 945.00 | 955.00 | 905.00 | 920.00 | 846.33 | 37,553,400 |
| 2024-05-08 | 960.00 | 980.00 | 930.00 | 945.00 | 869.33 | 64,925,300 |
| 2024-05-07 | 905.00 | 980.00 | 900.00 | 960.00 | 883.13 | 74,790,400 |
| 2024-05-06 | 880.00 | 920.00 | 880.00 | 900.00 | 827.93 | 36,549,300 |
| 2024-05-03 | 860.00 | 885.00 | 850.00 | 870.00 | 800.34 | 25,020,600 |
| 2024-05-02 | 900.00 | 910.00 | 845.00 | 860.00 | 791.14 | 42,036,500 |
| 2024-04-30 | 890.00 | 930.00 | 890.00 | 910.00 | 837.13 | 70,350,500 |
| 2024-04-29 | 820.00 | 910.00 | 815.00 | 885.00 | 814.13 | 82,080,000 |
| 2024-04-26 | 840.00 | 890.00 | 805.00 | 820.00 | 754.34 | 174,258,200 |
| 2024-04-25 | 985.00 | 985.00 | 835.00 | 840.00 | 772.74 | 226,917,500 |
| 2024-04-24 | 1,045.00 | 1,060.00 | 985.00 | 985.00 | 906.13 | 88,745,800 |
| 2024-04-23 | 1,095.00 | 1,095.00 | 1,035.00 | 1,050.00 | 965.92 | 63,788,800 |
| 2024-04-22 | 1,005.00 | 1,095.00 | 1,005.00 | 1,065.00 | 979.72 | 129,742,400 |
| 2024-04-19 | 1,010.00 | 1,040.00 | 1,000.00 | 1,000.00 | 919.93 | 109,382,200 |
| 2024-04-18 | 975.00 | 1,015.00 | 960.00 | 1,000.00 | 919.93 | 91,801,400 |
| 2024-04-17 | 1,030.00 | 1,030.00 | 950.00 | 960.00 | 883.13 | 66,694,700 |
| 2024-04-16 | 915.00 | 1,005.00 | 900.00 | 990.00 | 910.73 | 146,604,100 |
| 2024-04-05 | 930.00 | 935.00 | 900.00 | 900.00 | 827.93 | 51,688,600 |
| 2024-04-04 | 880.00 | 950.00 | 880.00 | 925.00 | 850.93 | 132,976,400 |
| 2024-04-03 | 930.00 | 930.00 | 875.00 | 880.00 | 809.54 | 129,923,700 |
| 2024-04-02 | 815.00 | 925.00 | 810.00 | 925.00 | 850.93 | 140,012,100 |
| 2024-04-01 | 825.00 | 830.00 | 780.00 | 815.00 | 749.74 | 48,939,700 |
| 2024-03-28 | 800.00 | 880.00 | 800.00 | 830.00 | 763.54 | 114,120,200 |
| 2024-03-27 | 810.00 | 845.00 | 795.00 | 805.00 | 740.54 | 55,855,100 |
| 2024-03-26 | 785.00 | 820.00 | 770.00 | 810.00 | 745.14 | 49,898,400 |
| 2024-03-25 | 795.00 | 800.00 | 750.00 | 785.00 | 722.14 | 59,930,200 |
| 2024-03-22 | 865.00 | 865.00 | 795.00 | 800.00 | 735.94 | 90,350,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 88.1890 IDR |
| 2025-06-23 | 63.7300 IDR |
| 2023-06-26 | 41.9516 IDR |
| 2022-06-06 | 61.2236 IDR |
| 2019-05-03 | 24.9700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.