Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-21 | 770.00 | 860.00 | 770.00 | 855.00 | 786.54 | 137,852,400 |
| 2024-03-20 | 830.00 | 830.00 | 765.00 | 770.00 | 708.34 | 53,841,700 |
| 2024-03-19 | 895.00 | 900.00 | 830.00 | 830.00 | 763.54 | 79,880,600 |
| 2024-03-18 | 900.00 | 955.00 | 870.00 | 895.00 | 823.33 | 123,130,500 |
| 2024-03-15 | 820.00 | 915.00 | 800.00 | 885.00 | 814.13 | 187,260,600 |
| 2024-03-14 | 845.00 | 860.00 | 785.00 | 805.00 | 740.54 | 78,670,900 |
| 2024-03-13 | 730.00 | 850.00 | 725.00 | 830.00 | 763.54 | 260,099,500 |
| 2024-03-08 | 605.00 | 750.00 | 605.00 | 730.00 | 671.55 | 175,254,600 |
| 2024-03-07 | 565.00 | 615.00 | 565.00 | 605.00 | 556.56 | 24,557,500 |
| 2024-03-06 | 560.00 | 570.00 | 555.00 | 565.00 | 519.76 | 4,717,600 |
| 2024-03-05 | 570.00 | 570.00 | 555.00 | 565.00 | 519.76 | 3,529,800 |
| 2024-03-04 | 570.00 | 580.00 | 560.00 | 565.00 | 519.76 | 2,643,900 |
| 2024-03-01 | 520.00 | 575.00 | 520.00 | 575.00 | 528.96 | 4,797,900 |
| 2024-02-29 | 575.00 | 575.00 | 560.00 | 570.00 | 524.36 | 3,935,300 |
| 2024-02-28 | 575.00 | 575.00 | 565.00 | 575.00 | 528.96 | 1,715,000 |
| 2024-02-27 | 575.00 | 585.00 | 560.00 | 570.00 | 524.36 | 3,488,100 |
| 2024-02-26 | 590.00 | 595.00 | 570.00 | 575.00 | 528.96 | 3,787,600 |
| 2024-02-23 | 575.00 | 590.00 | 565.00 | 590.00 | 542.76 | 7,106,600 |
| 2024-02-22 | 570.00 | 575.00 | 560.00 | 575.00 | 528.96 | 4,312,700 |
| 2024-02-21 | 565.00 | 570.00 | 550.00 | 570.00 | 524.36 | 6,747,100 |
| 2024-02-20 | 570.00 | 575.00 | 560.00 | 560.00 | 515.16 | 5,878,200 |
| 2024-02-19 | 570.00 | 580.00 | 565.00 | 570.00 | 524.36 | 1,280,700 |
| 2024-02-16 | 570.00 | 585.00 | 570.00 | 570.00 | 524.36 | 5,405,000 |
| 2024-02-15 | 540.00 | 605.00 | 540.00 | 570.00 | 524.36 | 12,313,600 |
| 2024-02-13 | 605.00 | 605.00 | 565.00 | 580.00 | 533.56 | 17,019,100 |
| 2024-02-12 | 550.00 | 570.00 | 545.00 | 565.00 | 519.76 | 10,245,100 |
| 2024-02-07 | 550.00 | 560.00 | 540.00 | 545.00 | 501.36 | 5,941,900 |
| 2024-02-06 | 555.00 | 560.00 | 550.00 | 550.00 | 505.96 | 3,882,600 |
| 2024-02-05 | 605.00 | 605.00 | 555.00 | 555.00 | 510.56 | 6,419,000 |
| 2024-02-02 | 590.00 | 590.00 | 565.00 | 565.00 | 519.76 | 5,605,500 |
| 2024-02-01 | 575.00 | 590.00 | 570.00 | 580.00 | 533.56 | 2,958,700 |
| 2024-01-31 | 580.00 | 595.00 | 575.00 | 575.00 | 528.96 | 7,523,000 |
| 2024-01-30 | 580.00 | 585.00 | 565.00 | 575.00 | 528.96 | 5,488,600 |
| 2024-01-29 | 600.00 | 600.00 | 580.00 | 580.00 | 533.56 | 5,358,500 |
| 2024-01-26 | 590.00 | 600.00 | 580.00 | 595.00 | 547.36 | 7,863,200 |
| 2024-01-25 | 595.00 | 605.00 | 590.00 | 590.00 | 542.76 | 17,563,200 |
| 2024-01-24 | 615.00 | 615.00 | 590.00 | 595.00 | 547.36 | 21,514,600 |
| 2024-01-23 | 625.00 | 630.00 | 610.00 | 615.00 | 565.75 | 14,445,300 |
| 2024-01-22 | 645.00 | 650.00 | 620.00 | 620.00 | 570.35 | 10,543,500 |
| 2024-01-19 | 635.00 | 675.00 | 630.00 | 640.00 | 588.75 | 29,418,600 |
| 2024-01-18 | 630.00 | 630.00 | 620.00 | 630.00 | 579.55 | 2,947,000 |
| 2024-01-17 | 625.00 | 635.00 | 620.00 | 625.00 | 574.95 | 7,137,900 |
| 2024-01-16 | 640.00 | 645.00 | 625.00 | 625.00 | 574.95 | 4,966,400 |
| 2024-01-15 | 630.00 | 640.00 | 625.00 | 635.00 | 584.15 | 6,055,600 |
| 2024-01-12 | 635.00 | 635.00 | 625.00 | 625.00 | 574.95 | 2,464,600 |
| 2024-01-11 | 635.00 | 640.00 | 625.00 | 630.00 | 579.55 | 2,757,500 |
| 2024-01-10 | 620.00 | 640.00 | 620.00 | 630.00 | 579.55 | 4,686,100 |
| 2024-01-09 | 635.00 | 640.00 | 620.00 | 620.00 | 570.35 | 6,160,200 |
| 2024-01-08 | 640.00 | 645.00 | 620.00 | 630.00 | 579.55 | 3,316,400 |
| 2024-01-05 | 650.00 | 660.00 | 640.00 | 640.00 | 588.75 | 5,536,100 |
| 2024-01-04 | 640.00 | 655.00 | 640.00 | 645.00 | 593.35 | 4,919,200 |
| 2024-01-03 | 655.00 | 660.00 | 645.00 | 645.00 | 593.35 | 4,159,600 |
| 2024-01-02 | 645.00 | 665.00 | 645.00 | 660.00 | 607.15 | 5,846,800 |
| 2023-12-29 | 655.00 | 665.00 | 640.00 | 645.00 | 593.35 | 7,241,300 |
| 2023-12-28 | 650.00 | 665.00 | 640.00 | 650.00 | 597.95 | 9,605,400 |
| 2023-12-27 | 625.00 | 660.00 | 625.00 | 645.00 | 593.35 | 17,279,500 |
| 2023-12-22 | 630.00 | 635.00 | 620.00 | 625.00 | 574.95 | 6,963,200 |
| 2023-12-21 | 630.00 | 650.00 | 620.00 | 625.00 | 574.95 | 8,030,600 |
| 2023-12-20 | 620.00 | 650.00 | 620.00 | 630.00 | 579.55 | 11,775,700 |
| 2023-12-19 | 610.00 | 625.00 | 610.00 | 615.00 | 565.75 | 5,262,000 |
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.