Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1,180.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,019.99 | 12,801,000 |
| 2022-12-19 | 1,195.00 | 1,205.00 | 1,185.00 | 1,185.00 | 1,041.97 | 5,960,600 |
| 2022-12-16 | 1,185.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,050.77 | 11,093,200 |
| 2022-12-15 | 1,185.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,046.37 | 11,203,700 |
| 2022-12-14 | 1,175.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,041.97 | 6,941,500 |
| 2022-12-13 | 1,180.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,033.18 | 4,901,300 |
| 2022-12-12 | 1,165.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,033.18 | 7,031,500 |
| 2022-12-09 | 1,185.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,024.39 | 8,499,700 |
| 2022-12-08 | 1,190.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,050.77 | 18,131,200 |
| 2022-12-07 | 1,215.00 | 1,235.00 | 1,165.00 | 1,175.00 | 1,033.18 | 24,264,200 |
| 2022-12-06 | 1,245.00 | 1,245.00 | 1,215.00 | 1,215.00 | 1,068.35 | 13,520,500 |
| 2022-12-05 | 1,240.00 | 1,265.00 | 1,240.00 | 1,245.00 | 1,094.73 | 17,058,400 |
| 2022-12-02 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 1,085.94 | 13,291,800 |
| 2022-12-01 | 1,235.00 | 1,260.00 | 1,220.00 | 1,225.00 | 1,077.15 | 42,840,200 |
| 2022-11-30 | 1,285.00 | 1,295.00 | 1,205.00 | 1,225.00 | 1,077.15 | 64,813,800 |
| 2022-11-29 | 1,285.00 | 1,295.00 | 1,270.00 | 1,275.00 | 1,121.11 | 23,280,300 |
| 2022-11-28 | 1,295.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,125.51 | 16,018,400 |
| 2022-11-25 | 1,295.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,138.70 | 12,699,000 |
| 2022-11-24 | 1,300.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,134.30 | 20,911,700 |
| 2022-11-23 | 1,325.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,143.09 | 63,901,100 |
| 2022-11-22 | 1,330.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,169.47 | 11,455,500 |
| 2022-11-21 | 1,335.00 | 1,355.00 | 1,325.00 | 1,330.00 | 1,169.47 | 25,561,700 |
| 2022-11-18 | 1,360.00 | 1,380.00 | 1,330.00 | 1,335.00 | 1,173.87 | 35,284,100 |
| 2022-11-17 | 1,400.00 | 1,410.00 | 1,370.00 | 1,375.00 | 1,209.04 | 21,694,600 |
| 2022-11-16 | 1,455.00 | 1,455.00 | 1,385.00 | 1,390.00 | 1,222.23 | 27,430,200 |
| 2022-11-15 | 1,470.00 | 1,480.00 | 1,435.00 | 1,445.00 | 1,270.59 | 30,660,900 |
| 2022-11-14 | 1,470.00 | 1,480.00 | 1,435.00 | 1,445.00 | 1,270.59 | 22,541,200 |
| 2022-11-11 | 1,440.00 | 1,460.00 | 1,425.00 | 1,450.00 | 1,274.99 | 26,561,400 |
| 2022-11-10 | 1,435.00 | 1,440.00 | 1,410.00 | 1,410.00 | 1,239.82 | 17,205,000 |
| 2022-11-09 | 1,410.00 | 1,440.00 | 1,405.00 | 1,430.00 | 1,257.40 | 26,347,500 |
| 2022-11-08 | 1,425.00 | 1,435.00 | 1,400.00 | 1,405.00 | 1,235.42 | 14,065,400 |
| 2022-11-07 | 1,385.00 | 1,430.00 | 1,380.00 | 1,415.00 | 1,244.21 | 39,717,400 |
| 2022-11-04 | 1,345.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,195.85 | 7,578,500 |
| 2022-11-03 | 1,350.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,178.27 | 7,661,800 |
| 2022-11-02 | 1,335.00 | 1,365.00 | 1,335.00 | 1,355.00 | 1,191.46 | 13,817,400 |
| 2022-11-01 | 1,350.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,165.08 | 13,137,700 |
| 2022-10-31 | 1,360.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,191.46 | 6,008,400 |
| 2022-10-28 | 1,390.00 | 1,395.00 | 1,355.00 | 1,355.00 | 1,191.46 | 9,366,200 |
| 2022-10-27 | 1,375.00 | 1,395.00 | 1,360.00 | 1,370.00 | 1,204.64 | 14,131,100 |
| 2022-10-26 | 1,340.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,204.64 | 6,921,900 |
| 2022-10-25 | 1,370.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,173.87 | 11,793,200 |
| 2022-10-24 | 1,365.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,195.85 | 6,948,900 |
| 2022-10-21 | 1,395.00 | 1,395.00 | 1,355.00 | 1,360.00 | 1,195.85 | 12,718,500 |
| 2022-10-20 | 1,300.00 | 1,395.00 | 1,290.00 | 1,395.00 | 1,226.63 | 25,796,400 |
| 2022-10-19 | 1,295.00 | 1,315.00 | 1,270.00 | 1,300.00 | 1,143.09 | 8,735,500 |
| 2022-10-18 | 1,300.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,138.70 | 6,091,500 |
| 2022-10-17 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,143.09 | 7,912,700 |
| 2022-10-14 | 1,360.00 | 1,365.00 | 1,320.00 | 1,320.00 | 1,160.68 | 12,011,500 |
| 2022-10-13 | 1,400.00 | 1,405.00 | 1,350.00 | 1,350.00 | 1,187.06 | 12,389,900 |
| 2022-10-12 | 1,370.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,231.02 | 13,367,700 |
| 2022-10-11 | 1,385.00 | 1,390.00 | 1,365.00 | 1,370.00 | 1,204.64 | 4,288,500 |
| 2022-10-10 | 1,390.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,217.83 | 5,785,400 |
| 2022-10-07 | 1,375.00 | 1,395.00 | 1,370.00 | 1,395.00 | 1,226.63 | 6,590,200 |
| 2022-10-06 | 1,385.00 | 1,390.00 | 1,370.00 | 1,375.00 | 1,209.04 | 8,008,700 |
| 2022-10-05 | 1,400.00 | 1,410.00 | 1,370.00 | 1,375.00 | 1,209.04 | 10,947,100 |
| 2022-10-04 | 1,380.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,217.83 | 8,835,400 |
| 2022-10-03 | 1,335.00 | 1,380.00 | 1,315.00 | 1,370.00 | 1,204.64 | 13,784,100 |
| 2022-09-30 | 1,315.00 | 1,340.00 | 1,290.00 | 1,335.00 | 1,173.87 | 16,470,500 |
| 2022-09-29 | 1,355.00 | 1,360.00 | 1,310.00 | 1,310.00 | 1,151.89 | 13,981,900 |
| 2022-09-28 | 1,370.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,178.27 | 14,551,000 |
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.