Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 635.00 | 635.00 | 610.00 | 610.00 | 561.15 | 4,307,200 |
| 2023-12-15 | 625.00 | 635.00 | 620.00 | 625.00 | 574.95 | 5,216,100 |
| 2023-12-14 | 605.00 | 630.00 | 605.00 | 620.00 | 570.35 | 7,877,900 |
| 2023-12-13 | 625.00 | 625.00 | 605.00 | 610.00 | 561.15 | 8,729,700 |
| 2023-12-12 | 625.00 | 630.00 | 610.00 | 620.00 | 570.35 | 9,543,200 |
| 2023-12-11 | 640.00 | 645.00 | 620.00 | 620.00 | 570.35 | 8,580,100 |
| 2023-12-08 | 660.00 | 665.00 | 640.00 | 640.00 | 588.75 | 7,828,900 |
| 2023-12-07 | 680.00 | 680.00 | 645.00 | 655.00 | 602.55 | 8,012,800 |
| 2023-12-06 | 655.00 | 680.00 | 655.00 | 675.00 | 620.95 | 15,529,900 |
| 2023-12-05 | 670.00 | 670.00 | 645.00 | 655.00 | 602.55 | 6,735,100 |
| 2023-12-04 | 650.00 | 690.00 | 650.00 | 665.00 | 611.75 | 17,259,700 |
| 2023-12-01 | 630.00 | 660.00 | 625.00 | 650.00 | 597.95 | 16,052,000 |
| 2023-11-30 | 655.00 | 665.00 | 620.00 | 620.00 | 570.35 | 67,269,700 |
| 2023-11-29 | 615.00 | 655.00 | 615.00 | 655.00 | 602.55 | 17,108,600 |
| 2023-11-28 | 630.00 | 630.00 | 615.00 | 615.00 | 565.75 | 8,032,000 |
| 2023-11-27 | 625.00 | 640.00 | 625.00 | 625.00 | 574.95 | 9,741,300 |
| 2023-11-24 | 630.00 | 640.00 | 625.00 | 625.00 | 574.95 | 5,466,800 |
| 2023-11-23 | 625.00 | 635.00 | 620.00 | 630.00 | 579.55 | 6,761,900 |
| 2023-11-22 | 645.00 | 650.00 | 620.00 | 625.00 | 574.95 | 12,001,300 |
| 2023-11-21 | 655.00 | 660.00 | 645.00 | 645.00 | 593.35 | 4,082,300 |
| 2023-11-20 | 660.00 | 665.00 | 650.00 | 655.00 | 602.55 | 3,876,800 |
| 2023-11-17 | 665.00 | 670.00 | 655.00 | 660.00 | 607.15 | 4,264,100 |
| 2023-11-16 | 670.00 | 670.00 | 650.00 | 665.00 | 611.75 | 5,991,400 |
| 2023-11-15 | 640.00 | 675.00 | 640.00 | 660.00 | 607.15 | 9,968,500 |
| 2023-11-14 | 655.00 | 660.00 | 645.00 | 650.00 | 597.95 | 3,092,400 |
| 2023-11-13 | 660.00 | 670.00 | 645.00 | 650.00 | 597.95 | 7,798,000 |
| 2023-11-10 | 665.00 | 670.00 | 655.00 | 660.00 | 607.15 | 2,595,000 |
| 2023-11-09 | 665.00 | 670.00 | 660.00 | 665.00 | 611.75 | 2,849,800 |
| 2023-11-08 | 670.00 | 675.00 | 650.00 | 665.00 | 611.75 | 6,450,800 |
| 2023-11-07 | 695.00 | 700.00 | 670.00 | 670.00 | 616.35 | 6,544,000 |
| 2023-11-06 | 665.00 | 715.00 | 660.00 | 690.00 | 634.75 | 12,162,900 |
| 2023-11-03 | 655.00 | 670.00 | 650.00 | 660.00 | 607.15 | 3,786,200 |
| 2023-11-02 | 650.00 | 670.00 | 645.00 | 655.00 | 602.55 | 5,798,600 |
| 2023-11-01 | 690.00 | 690.00 | 650.00 | 650.00 | 597.95 | 10,986,500 |
| 2023-10-31 | 700.00 | 705.00 | 670.00 | 690.00 | 634.75 | 7,390,500 |
| 2023-10-30 | 700.00 | 715.00 | 685.00 | 690.00 | 634.75 | 6,580,100 |
| 2023-10-27 | 690.00 | 700.00 | 690.00 | 700.00 | 643.95 | 4,179,300 |
| 2023-10-26 | 705.00 | 705.00 | 680.00 | 690.00 | 634.75 | 5,168,100 |
| 2023-10-25 | 715.00 | 715.00 | 695.00 | 700.00 | 643.95 | 3,845,200 |
| 2023-10-24 | 700.00 | 710.00 | 690.00 | 705.00 | 648.55 | 6,928,400 |
| 2023-10-23 | 720.00 | 725.00 | 690.00 | 700.00 | 643.95 | 10,109,300 |
| 2023-10-20 | 750.00 | 755.00 | 710.00 | 720.00 | 662.35 | 16,558,000 |
| 2023-10-19 | 755.00 | 770.00 | 740.00 | 750.00 | 689.94 | 7,090,100 |
| 2023-10-18 | 790.00 | 795.00 | 750.00 | 750.00 | 689.94 | 21,400,000 |
| 2023-10-17 | 790.00 | 790.00 | 780.00 | 790.00 | 726.74 | 2,511,300 |
| 2023-10-16 | 785.00 | 790.00 | 775.00 | 780.00 | 717.54 | 3,744,300 |
| 2023-10-13 | 785.00 | 795.00 | 780.00 | 785.00 | 722.14 | 3,882,300 |
| 2023-10-12 | 790.00 | 800.00 | 780.00 | 780.00 | 717.54 | 2,839,100 |
| 2023-10-11 | 810.00 | 810.00 | 785.00 | 790.00 | 726.74 | 5,176,700 |
| 2023-10-10 | 805.00 | 815.00 | 795.00 | 800.00 | 735.94 | 6,599,700 |
| 2023-10-09 | 760.00 | 805.00 | 760.00 | 800.00 | 735.94 | 9,277,500 |
| 2023-10-06 | 775.00 | 775.00 | 755.00 | 770.00 | 708.34 | 7,795,900 |
| 2023-10-05 | 775.00 | 780.00 | 770.00 | 770.00 | 708.34 | 3,929,300 |
| 2023-10-04 | 785.00 | 790.00 | 770.00 | 775.00 | 712.94 | 6,091,900 |
| 2023-10-03 | 790.00 | 805.00 | 785.00 | 785.00 | 722.14 | 4,261,400 |
| 2023-10-02 | 790.00 | 800.00 | 780.00 | 800.00 | 735.94 | 5,830,100 |
| 2023-09-29 | 800.00 | 805.00 | 790.00 | 790.00 | 726.74 | 3,940,500 |
| 2023-09-27 | 805.00 | 810.00 | 790.00 | 800.00 | 735.94 | 7,287,800 |
| 2023-09-26 | 825.00 | 825.00 | 795.00 | 805.00 | 740.54 | 17,364,900 |
| 2023-09-25 | 810.00 | 830.00 | 810.00 | 810.00 | 745.14 | 10,780,600 |
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.