Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,380.00 | 1,385.00 | 1,360.00 | 1,370.00 | 1,204.64 | 16,203,300 |
| 2022-09-26 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 1,222.23 | 11,810,500 |
| 2022-09-23 | 1,415.00 | 1,420.00 | 1,395.00 | 1,400.00 | 1,231.02 | 11,450,500 |
| 2022-09-22 | 1,390.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,239.82 | 17,545,100 |
| 2022-09-21 | 1,425.00 | 1,425.00 | 1,385.00 | 1,405.00 | 1,235.42 | 18,360,400 |
| 2022-09-20 | 1,430.00 | 1,440.00 | 1,410.00 | 1,415.00 | 1,244.21 | 17,304,400 |
| 2022-09-19 | 1,470.00 | 1,480.00 | 1,395.00 | 1,420.00 | 1,248.61 | 32,234,900 |
| 2022-09-16 | 1,490.00 | 1,490.00 | 1,455.00 | 1,455.00 | 1,279.39 | 25,606,700 |
| 2022-09-15 | 1,490.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,305.76 | 23,333,300 |
| 2022-09-14 | 1,490.00 | 1,505.00 | 1,465.00 | 1,485.00 | 1,305.76 | 36,418,500 |
| 2022-09-13 | 1,510.00 | 1,535.00 | 1,505.00 | 1,510.00 | 1,327.75 | 32,944,000 |
| 2022-09-12 | 1,505.00 | 1,510.00 | 1,485.00 | 1,485.00 | 1,305.76 | 16,464,600 |
| 2022-09-09 | 1,490.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,310.16 | 12,792,200 |
| 2022-09-08 | 1,510.00 | 1,515.00 | 1,480.00 | 1,480.00 | 1,301.37 | 19,647,900 |
| 2022-09-07 | 1,530.00 | 1,565.00 | 1,500.00 | 1,505.00 | 1,323.35 | 50,388,600 |
| 2022-09-06 | 1,530.00 | 1,540.00 | 1,515.00 | 1,530.00 | 1,345.33 | 24,240,700 |
| 2022-09-05 | 1,500.00 | 1,520.00 | 1,490.00 | 1,510.00 | 1,327.75 | 17,610,500 |
| 2022-09-02 | 1,505.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,318.95 | 41,266,500 |
| 2022-09-01 | 1,480.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,310.16 | 10,003,400 |
| 2022-08-31 | 1,510.00 | 1,510.00 | 1,465.00 | 1,495.00 | 1,314.56 | 21,933,800 |
| 2022-08-30 | 1,475.00 | 1,515.00 | 1,475.00 | 1,510.00 | 1,327.75 | 24,808,500 |
| 2022-08-29 | 1,465.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,292.57 | 19,426,600 |
| 2022-08-26 | 1,515.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,310.16 | 12,635,700 |
| 2022-08-25 | 1,500.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,318.95 | 15,104,800 |
| 2022-08-24 | 1,515.00 | 1,520.00 | 1,485.00 | 1,500.00 | 1,318.95 | 11,567,000 |
| 2022-08-23 | 1,480.00 | 1,520.00 | 1,480.00 | 1,515.00 | 1,332.14 | 14,703,000 |
| 2022-08-22 | 1,520.00 | 1,520.00 | 1,465.00 | 1,480.00 | 1,301.37 | 16,615,000 |
| 2022-08-19 | 1,475.00 | 1,520.00 | 1,475.00 | 1,515.00 | 1,332.14 | 15,828,000 |
| 2022-08-18 | 1,480.00 | 1,510.00 | 1,465.00 | 1,475.00 | 1,296.97 | 11,993,900 |
| 2022-08-16 | 1,530.00 | 1,530.00 | 1,475.00 | 1,480.00 | 1,301.37 | 28,915,900 |
| 2022-08-15 | 1,575.00 | 1,580.00 | 1,535.00 | 1,535.00 | 1,349.73 | 9,460,900 |
| 2022-08-12 | 1,580.00 | 1,580.00 | 1,560.00 | 1,565.00 | 1,376.11 | 13,721,400 |
| 2022-08-11 | 1,575.00 | 1,585.00 | 1,555.00 | 1,570.00 | 1,380.51 | 34,883,300 |
| 2022-08-10 | 1,565.00 | 1,575.00 | 1,525.00 | 1,530.00 | 1,345.33 | 23,915,000 |
| 2022-08-09 | 1,500.00 | 1,560.00 | 1,500.00 | 1,555.00 | 1,367.32 | 57,801,600 |
| 2022-08-08 | 1,470.00 | 1,505.00 | 1,465.00 | 1,500.00 | 1,318.95 | 18,078,800 |
| 2022-08-05 | 1,450.00 | 1,475.00 | 1,450.00 | 1,465.00 | 1,288.18 | 13,564,900 |
| 2022-08-04 | 1,460.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,274.99 | 12,901,200 |
| 2022-08-03 | 1,465.00 | 1,480.00 | 1,440.00 | 1,460.00 | 1,283.78 | 21,075,800 |
| 2022-08-02 | 1,505.00 | 1,505.00 | 1,465.00 | 1,475.00 | 1,296.97 | 16,981,900 |
| 2022-08-01 | 1,490.00 | 1,515.00 | 1,475.00 | 1,510.00 | 1,327.75 | 26,792,700 |
| 2022-07-29 | 1,505.00 | 1,515.00 | 1,460.00 | 1,460.00 | 1,283.78 | 32,168,100 |
| 2022-07-28 | 1,445.00 | 1,520.00 | 1,445.00 | 1,505.00 | 1,323.35 | 58,187,400 |
| 2022-07-27 | 1,425.00 | 1,440.00 | 1,420.00 | 1,435.00 | 1,261.80 | 12,126,100 |
| 2022-07-26 | 1,410.00 | 1,430.00 | 1,405.00 | 1,425.00 | 1,253.01 | 14,388,000 |
| 2022-07-25 | 1,445.00 | 1,445.00 | 1,400.00 | 1,405.00 | 1,235.42 | 17,513,900 |
| 2022-07-22 | 1,400.00 | 1,435.00 | 1,390.00 | 1,430.00 | 1,257.40 | 29,432,900 |
| 2022-07-21 | 1,405.00 | 1,415.00 | 1,365.00 | 1,380.00 | 1,213.44 | 18,553,500 |
| 2022-07-20 | 1,400.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,231.02 | 24,487,400 |
| 2022-07-19 | 1,315.00 | 1,385.00 | 1,315.00 | 1,375.00 | 1,209.04 | 25,892,500 |
| 2022-07-18 | 1,285.00 | 1,320.00 | 1,275.00 | 1,300.00 | 1,143.09 | 13,496,500 |
| 2022-07-15 | 1,310.00 | 1,340.00 | 1,260.00 | 1,270.00 | 1,116.71 | 26,123,400 |
| 2022-07-14 | 1,330.00 | 1,360.00 | 1,305.00 | 1,315.00 | 1,156.28 | 10,584,100 |
| 2022-07-13 | 1,375.00 | 1,385.00 | 1,320.00 | 1,335.00 | 1,173.87 | 16,379,300 |
| 2022-07-12 | 1,330.00 | 1,380.00 | 1,330.00 | 1,360.00 | 1,195.85 | 16,801,100 |
| 2022-07-11 | 1,335.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,165.08 | 9,146,300 |
| 2022-07-08 | 1,325.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,169.47 | 19,862,700 |
| 2022-07-07 | 1,310.00 | 1,335.00 | 1,295.00 | 1,320.00 | 1,160.68 | 24,949,100 |
| 2022-07-06 | 1,390.00 | 1,390.00 | 1,295.00 | 1,305.00 | 1,147.49 | 52,195,200 |
| 2022-07-05 | 1,395.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,222.23 | 26,730,600 |
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.