Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 815.00 | 820.00 | 800.00 | 810.00 | 745.14 | 5,546,600 |
| 2023-09-21 | 825.00 | 825.00 | 800.00 | 815.00 | 749.74 | 7,989,600 |
| 2023-09-20 | 810.00 | 830.00 | 810.00 | 820.00 | 754.34 | 8,346,600 |
| 2023-09-19 | 785.00 | 815.00 | 775.00 | 810.00 | 745.14 | 11,302,400 |
| 2023-09-18 | 800.00 | 810.00 | 775.00 | 780.00 | 717.54 | 17,285,200 |
| 2023-09-15 | 815.00 | 835.00 | 800.00 | 800.00 | 735.94 | 17,988,100 |
| 2023-09-14 | 835.00 | 840.00 | 815.00 | 815.00 | 749.74 | 16,658,200 |
| 2023-09-13 | 860.00 | 865.00 | 825.00 | 835.00 | 768.14 | 23,437,600 |
| 2023-09-12 | 880.00 | 880.00 | 855.00 | 860.00 | 791.14 | 15,198,900 |
| 2023-09-11 | 885.00 | 885.00 | 870.00 | 880.00 | 809.54 | 5,738,800 |
| 2023-09-08 | 880.00 | 885.00 | 870.00 | 885.00 | 814.13 | 5,626,400 |
| 2023-09-07 | 880.00 | 890.00 | 875.00 | 885.00 | 814.13 | 4,591,600 |
| 2023-09-06 | 875.00 | 885.00 | 875.00 | 875.00 | 804.94 | 6,365,000 |
| 2023-09-05 | 885.00 | 890.00 | 870.00 | 875.00 | 804.94 | 10,570,100 |
| 2023-09-04 | 890.00 | 895.00 | 870.00 | 885.00 | 814.13 | 8,486,000 |
| 2023-09-01 | 910.00 | 910.00 | 880.00 | 890.00 | 818.73 | 19,348,600 |
| 2023-08-31 | 900.00 | 920.00 | 900.00 | 910.00 | 837.13 | 6,809,000 |
| 2023-08-30 | 910.00 | 910.00 | 900.00 | 900.00 | 827.93 | 4,796,700 |
| 2023-08-29 | 910.00 | 910.00 | 905.00 | 905.00 | 832.53 | 3,249,300 |
| 2023-08-28 | 915.00 | 915.00 | 900.00 | 910.00 | 837.13 | 4,919,800 |
| 2023-08-25 | 920.00 | 920.00 | 900.00 | 915.00 | 841.73 | 6,879,100 |
| 2023-08-24 | 910.00 | 920.00 | 900.00 | 920.00 | 846.33 | 11,563,100 |
| 2023-08-23 | 900.00 | 915.00 | 900.00 | 910.00 | 837.13 | 5,467,000 |
| 2023-08-22 | 900.00 | 910.00 | 890.00 | 900.00 | 827.93 | 4,170,300 |
| 2023-08-21 | 910.00 | 910.00 | 900.00 | 900.00 | 827.93 | 4,202,500 |
| 2023-08-18 | 915.00 | 920.00 | 905.00 | 910.00 | 837.13 | 3,419,500 |
| 2023-08-16 | 915.00 | 920.00 | 905.00 | 920.00 | 846.33 | 3,896,700 |
| 2023-08-15 | 900.00 | 920.00 | 900.00 | 915.00 | 841.73 | 5,583,000 |
| 2023-08-14 | 905.00 | 905.00 | 890.00 | 900.00 | 827.93 | 7,308,400 |
| 2023-08-11 | 900.00 | 910.00 | 895.00 | 905.00 | 832.53 | 6,277,200 |
| 2023-08-10 | 905.00 | 910.00 | 900.00 | 900.00 | 827.93 | 8,357,400 |
| 2023-08-09 | 915.00 | 920.00 | 900.00 | 905.00 | 832.53 | 9,975,000 |
| 2023-08-08 | 925.00 | 935.00 | 915.00 | 915.00 | 841.73 | 7,055,600 |
| 2023-08-07 | 920.00 | 935.00 | 920.00 | 925.00 | 850.93 | 7,742,200 |
| 2023-08-04 | 920.00 | 930.00 | 920.00 | 920.00 | 846.33 | 2,707,700 |
| 2023-08-03 | 910.00 | 930.00 | 910.00 | 915.00 | 841.73 | 5,925,400 |
| 2023-08-02 | 925.00 | 935.00 | 905.00 | 915.00 | 841.73 | 9,442,900 |
| 2023-08-01 | 940.00 | 945.00 | 920.00 | 925.00 | 850.93 | 10,777,600 |
| 2023-07-31 | 945.00 | 950.00 | 930.00 | 940.00 | 864.73 | 12,523,300 |
| 2023-07-28 | 950.00 | 950.00 | 930.00 | 945.00 | 869.33 | 10,303,800 |
| 2023-07-27 | 935.00 | 955.00 | 935.00 | 950.00 | 873.93 | 15,118,300 |
| 2023-07-26 | 925.00 | 950.00 | 920.00 | 935.00 | 860.13 | 23,180,400 |
| 2023-07-25 | 950.00 | 955.00 | 925.00 | 925.00 | 850.93 | 22,811,300 |
| 2023-07-24 | 975.00 | 985.00 | 940.00 | 945.00 | 869.33 | 38,354,100 |
| 2023-07-21 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | 896.93 | 16,298,700 |
| 2023-07-20 | 990.00 | 995.00 | 980.00 | 995.00 | 915.33 | 9,306,700 |
| 2023-07-18 | 990.00 | 1,005.00 | 980.00 | 990.00 | 910.73 | 13,713,200 |
| 2023-07-17 | 1,015.00 | 1,020.00 | 990.00 | 990.00 | 910.73 | 23,645,100 |
| 2023-07-14 | 960.00 | 1,015.00 | 960.00 | 1,010.00 | 929.13 | 38,717,200 |
| 2023-07-13 | 955.00 | 960.00 | 945.00 | 955.00 | 878.53 | 4,438,700 |
| 2023-07-12 | 950.00 | 960.00 | 945.00 | 945.00 | 869.33 | 5,790,600 |
| 2023-07-11 | 960.00 | 960.00 | 945.00 | 950.00 | 873.93 | 4,060,200 |
| 2023-07-10 | 955.00 | 965.00 | 950.00 | 955.00 | 878.53 | 5,334,500 |
| 2023-07-07 | 945.00 | 960.00 | 935.00 | 950.00 | 873.93 | 12,506,800 |
| 2023-07-06 | 940.00 | 950.00 | 935.00 | 940.00 | 864.73 | 8,793,200 |
| 2023-07-05 | 910.00 | 935.00 | 910.00 | 935.00 | 860.13 | 14,947,900 |
| 2023-07-04 | 905.00 | 915.00 | 905.00 | 910.00 | 837.13 | 6,709,000 |
| 2023-07-03 | 890.00 | 915.00 | 890.00 | 905.00 | 832.53 | 7,947,900 |
| 2023-06-27 | 900.00 | 905.00 | 880.00 | 885.00 | 814.13 | 12,872,000 |
| 2023-06-26 | 920.00 | 925.00 | 900.00 | 900.00 | 827.93 | 20,730,600 |
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.