Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 1,080.00 | 1,090.00 | 1,035.00 | 1,040.00 | 914.47 | 11,835,800 |
| 2023-03-14 | 1,115.00 | 1,135.00 | 1,055.00 | 1,075.00 | 945.25 | 16,750,600 |
| 2023-03-13 | 1,130.00 | 1,130.00 | 1,105.00 | 1,115.00 | 980.42 | 9,089,700 |
| 2023-03-10 | 1,150.00 | 1,150.00 | 1,125.00 | 1,145.00 | 1,006.80 | 9,271,600 |
| 2023-03-09 | 1,150.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,015.59 | 4,113,700 |
| 2023-03-08 | 1,170.00 | 1,175.00 | 1,155.00 | 1,155.00 | 1,015.59 | 9,678,100 |
| 2023-03-07 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,037.58 | 4,140,300 |
| 2023-03-06 | 1,205.00 | 1,215.00 | 1,180.00 | 1,185.00 | 1,041.97 | 7,425,900 |
| 2023-03-03 | 1,200.00 | 1,215.00 | 1,200.00 | 1,205.00 | 1,059.56 | 4,712,100 |
| 2023-03-02 | 1,185.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,055.16 | 6,315,000 |
| 2023-03-01 | 1,190.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,041.97 | 3,728,500 |
| 2023-02-28 | 1,195.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,046.37 | 4,405,300 |
| 2023-02-27 | 1,185.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,033.18 | 5,597,600 |
| 2023-02-24 | 1,190.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,041.97 | 2,254,900 |
| 2023-02-23 | 1,185.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,046.37 | 4,589,800 |
| 2023-02-22 | 1,190.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,041.97 | 4,970,200 |
| 2023-02-21 | 1,210.00 | 1,215.00 | 1,190.00 | 1,190.00 | 1,046.37 | 6,651,200 |
| 2023-02-20 | 1,200.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,055.16 | 3,798,000 |
| 2023-02-17 | 1,200.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,055.16 | 10,163,500 |
| 2023-02-16 | 1,215.00 | 1,215.00 | 1,195.00 | 1,205.00 | 1,059.56 | 6,047,300 |
| 2023-02-15 | 1,210.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,063.96 | 4,283,900 |
| 2023-02-14 | 1,210.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,063.96 | 5,361,100 |
| 2023-02-13 | 1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,063.96 | 3,476,800 |
| 2023-02-10 | 1,220.00 | 1,225.00 | 1,190.00 | 1,210.00 | 1,063.96 | 11,773,900 |
| 2023-02-09 | 1,220.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,063.96 | 13,312,800 |
| 2023-02-08 | 1,220.00 | 1,230.00 | 1,215.00 | 1,220.00 | 1,072.75 | 8,755,700 |
| 2023-02-07 | 1,215.00 | 1,230.00 | 1,210.00 | 1,225.00 | 1,077.15 | 11,127,200 |
| 2023-02-06 | 1,240.00 | 1,245.00 | 1,210.00 | 1,220.00 | 1,072.75 | 18,841,600 |
| 2023-02-03 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,103.52 | 12,013,900 |
| 2023-02-02 | 1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,112.32 | 8,013,000 |
| 2023-02-01 | 1,250.00 | 1,290.00 | 1,225.00 | 1,270.00 | 1,116.71 | 36,040,200 |
| 2023-01-31 | 1,275.00 | 1,285.00 | 1,250.00 | 1,250.00 | 1,099.13 | 20,695,500 |
| 2023-01-30 | 1,300.00 | 1,305.00 | 1,260.00 | 1,265.00 | 1,112.32 | 22,965,200 |
| 2023-01-27 | 1,285.00 | 1,335.00 | 1,285.00 | 1,310.00 | 1,151.89 | 56,737,800 |
| 2023-01-26 | 1,270.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,121.11 | 11,169,200 |
| 2023-01-25 | 1,290.00 | 1,290.00 | 1,250.00 | 1,265.00 | 1,112.32 | 13,594,900 |
| 2023-01-24 | 1,285.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,125.51 | 11,529,200 |
| 2023-01-20 | 1,290.00 | 1,295.00 | 1,270.00 | 1,275.00 | 1,121.11 | 15,563,000 |
| 2023-01-19 | 1,275.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,125.51 | 14,297,800 |
| 2023-01-18 | 1,290.00 | 1,295.00 | 1,255.00 | 1,270.00 | 1,116.71 | 20,784,000 |
| 2023-01-17 | 1,240.00 | 1,300.00 | 1,230.00 | 1,295.00 | 1,138.70 | 64,870,300 |
| 2023-01-16 | 1,200.00 | 1,235.00 | 1,195.00 | 1,230.00 | 1,081.54 | 43,947,800 |
| 2023-01-13 | 1,195.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,041.97 | 11,795,500 |
| 2023-01-12 | 1,170.00 | 1,190.00 | 1,155.00 | 1,180.00 | 1,037.58 | 12,187,700 |
| 2023-01-11 | 1,170.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,024.39 | 7,132,100 |
| 2023-01-10 | 1,165.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,019.99 | 7,884,600 |
| 2023-01-09 | 1,155.00 | 1,175.00 | 1,145.00 | 1,165.00 | 1,024.39 | 10,406,000 |
| 2023-01-06 | 1,125.00 | 1,160.00 | 1,090.00 | 1,145.00 | 1,006.80 | 10,660,000 |
| 2023-01-05 | 1,180.00 | 1,185.00 | 1,120.00 | 1,125.00 | 989.22 | 21,983,600 |
| 2023-01-04 | 1,170.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,037.58 | 23,786,700 |
| 2023-01-03 | 1,160.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,024.39 | 6,513,200 |
| 2023-01-02 | 1,170.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,019.99 | 10,566,900 |
| 2022-12-30 | 1,170.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,028.78 | 6,741,500 |
| 2022-12-29 | 1,165.00 | 1,175.00 | 1,160.00 | 1,165.00 | 1,024.39 | 2,670,500 |
| 2022-12-28 | 1,175.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,024.39 | 4,908,600 |
| 2022-12-27 | 1,165.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,028.78 | 11,903,800 |
| 2022-12-26 | 1,155.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,024.39 | 2,202,900 |
| 2022-12-23 | 1,165.00 | 1,170.00 | 1,150.00 | 1,165.00 | 1,024.39 | 5,549,400 |
| 2022-12-22 | 1,170.00 | 1,175.00 | 1,160.00 | 1,165.00 | 1,024.39 | 4,214,700 |
| 2022-12-21 | 1,160.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,019.99 | 4,988,400 |
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.