Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 955.00 | 960.00 | 945.00 | 950.00 | 835.34 | 6,720,300 |
| 2023-06-22 | 960.00 | 970.00 | 945.00 | 955.00 | 839.73 | 8,553,900 |
| 2023-06-21 | 965.00 | 975.00 | 930.00 | 955.00 | 839.73 | 10,859,700 |
| 2023-06-20 | 965.00 | 975.00 | 960.00 | 965.00 | 848.53 | 5,889,700 |
| 2023-06-19 | 980.00 | 985.00 | 955.00 | 965.00 | 848.53 | 5,702,500 |
| 2023-06-16 | 980.00 | 985.00 | 970.00 | 980.00 | 861.72 | 7,848,100 |
| 2023-06-15 | 975.00 | 990.00 | 965.00 | 975.00 | 857.32 | 11,201,100 |
| 2023-06-14 | 975.00 | 980.00 | 965.00 | 975.00 | 857.32 | 4,069,700 |
| 2023-06-13 | 980.00 | 990.00 | 960.00 | 965.00 | 848.53 | 11,731,100 |
| 2023-06-12 | 930.00 | 975.00 | 930.00 | 975.00 | 857.32 | 15,678,300 |
| 2023-06-09 | 930.00 | 940.00 | 925.00 | 930.00 | 817.75 | 3,450,700 |
| 2023-06-08 | 935.00 | 945.00 | 925.00 | 930.00 | 817.75 | 4,308,100 |
| 2023-06-07 | 940.00 | 945.00 | 920.00 | 940.00 | 826.54 | 5,740,000 |
| 2023-06-06 | 940.00 | 955.00 | 935.00 | 940.00 | 826.54 | 5,688,800 |
| 2023-06-05 | 925.00 | 950.00 | 910.00 | 940.00 | 826.54 | 11,126,700 |
| 2023-05-31 | 915.00 | 930.00 | 880.00 | 930.00 | 817.75 | 12,197,300 |
| 2023-05-30 | 895.00 | 915.00 | 895.00 | 910.00 | 800.17 | 5,595,900 |
| 2023-05-29 | 880.00 | 910.00 | 880.00 | 895.00 | 786.98 | 7,371,200 |
| 2023-05-26 | 885.00 | 885.00 | 870.00 | 880.00 | 773.79 | 5,900,400 |
| 2023-05-25 | 930.00 | 930.00 | 875.00 | 880.00 | 773.79 | 24,046,100 |
| 2023-05-24 | 940.00 | 940.00 | 925.00 | 930.00 | 817.75 | 6,939,500 |
| 2023-05-23 | 945.00 | 955.00 | 940.00 | 940.00 | 826.54 | 5,032,200 |
| 2023-05-22 | 945.00 | 965.00 | 940.00 | 945.00 | 830.94 | 4,627,600 |
| 2023-05-19 | 965.00 | 970.00 | 945.00 | 945.00 | 830.94 | 9,461,500 |
| 2023-05-17 | 990.00 | 990.00 | 965.00 | 970.00 | 852.92 | 4,759,600 |
| 2023-05-16 | 980.00 | 995.00 | 975.00 | 980.00 | 861.72 | 7,503,400 |
| 2023-05-15 | 975.00 | 990.00 | 975.00 | 980.00 | 861.72 | 3,499,400 |
| 2023-05-12 | 985.00 | 990.00 | 975.00 | 975.00 | 857.32 | 4,151,900 |
| 2023-05-11 | 990.00 | 1,000.00 | 975.00 | 975.00 | 857.32 | 6,380,600 |
| 2023-05-10 | 1,000.00 | 1,005.00 | 985.00 | 990.00 | 870.51 | 4,393,500 |
| 2023-05-09 | 980.00 | 1,005.00 | 975.00 | 1,000.00 | 879.30 | 7,421,900 |
| 2023-05-08 | 965.00 | 980.00 | 965.00 | 975.00 | 857.32 | 4,678,600 |
| 2023-05-05 | 985.00 | 990.00 | 965.00 | 965.00 | 848.53 | 11,088,900 |
| 2023-05-04 | 995.00 | 1,000.00 | 985.00 | 990.00 | 870.51 | 5,372,700 |
| 2023-05-03 | 1,000.00 | 1,010.00 | 985.00 | 1,000.00 | 879.30 | 8,064,900 |
| 2023-05-02 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 883.70 | 5,857,000 |
| 2023-04-28 | 1,015.00 | 1,025.00 | 1,000.00 | 1,015.00 | 892.49 | 7,967,000 |
| 2023-04-27 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 888.10 | 6,767,100 |
| 2023-04-26 | 1,030.00 | 1,030.00 | 1,015.00 | 1,025.00 | 901.29 | 9,785,900 |
| 2023-04-18 | 1,025.00 | 1,045.00 | 1,015.00 | 1,035.00 | 910.08 | 23,069,700 |
| 2023-04-17 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 879.30 | 11,352,400 |
| 2023-04-14 | 985.00 | 1,020.00 | 985.00 | 995.00 | 874.91 | 15,011,600 |
| 2023-04-13 | 1,020.00 | 1,020.00 | 975.00 | 975.00 | 857.32 | 16,141,400 |
| 2023-04-12 | 1,020.00 | 1,025.00 | 1,005.00 | 1,010.00 | 888.10 | 4,440,100 |
| 2023-04-11 | 990.00 | 1,020.00 | 990.00 | 1,015.00 | 892.49 | 5,703,800 |
| 2023-04-10 | 1,000.00 | 1,010.00 | 985.00 | 990.00 | 870.51 | 5,505,700 |
| 2023-04-06 | 1,020.00 | 1,030.00 | 1,000.00 | 1,000.00 | 879.30 | 8,816,500 |
| 2023-04-05 | 1,010.00 | 1,045.00 | 1,010.00 | 1,020.00 | 896.89 | 14,337,500 |
| 2023-04-04 | 1,020.00 | 1,035.00 | 1,005.00 | 1,010.00 | 888.10 | 5,501,500 |
| 2023-04-03 | 1,025.00 | 1,045.00 | 1,020.00 | 1,025.00 | 901.29 | 5,878,200 |
| 2023-03-31 | 1,055.00 | 1,055.00 | 1,025.00 | 1,030.00 | 905.68 | 8,724,200 |
| 2023-03-30 | 1,055.00 | 1,060.00 | 1,035.00 | 1,050.00 | 923.27 | 7,048,500 |
| 2023-03-29 | 1,030.00 | 1,060.00 | 1,025.00 | 1,050.00 | 923.27 | 15,849,900 |
| 2023-03-28 | 1,025.00 | 1,035.00 | 1,010.00 | 1,020.00 | 896.89 | 8,905,300 |
| 2023-03-27 | 1,010.00 | 1,030.00 | 1,005.00 | 1,015.00 | 892.49 | 11,532,100 |
| 2023-03-24 | 985.00 | 1,010.00 | 985.00 | 995.00 | 874.91 | 13,695,800 |
| 2023-03-21 | 955.00 | 995.00 | 955.00 | 985.00 | 866.11 | 6,734,300 |
| 2023-03-20 | 965.00 | 975.00 | 950.00 | 955.00 | 839.73 | 6,976,200 |
| 2023-03-17 | 970.00 | 985.00 | 935.00 | 960.00 | 844.13 | 25,633,000 |
| 2023-03-16 | 1,000.00 | 1,010.00 | 970.00 | 970.00 | 852.92 | 42,661,500 |
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.