Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 1,395.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,222.23 | 26,730,600 |
| 2022-07-04 | 1,385.00 | 1,430.00 | 1,375.00 | 1,380.00 | 1,213.44 | 34,270,500 |
| 2022-07-01 | 1,440.00 | 1,460.00 | 1,375.00 | 1,385.00 | 1,217.83 | 37,060,400 |
| 2022-06-30 | 1,540.00 | 1,545.00 | 1,445.00 | 1,450.00 | 1,274.99 | 35,339,900 |
| 2022-06-29 | 1,495.00 | 1,545.00 | 1,495.00 | 1,525.00 | 1,340.94 | 45,793,700 |
| 2022-06-28 | 1,500.00 | 1,525.00 | 1,480.00 | 1,485.00 | 1,305.76 | 37,784,300 |
| 2022-06-27 | 1,475.00 | 1,500.00 | 1,425.00 | 1,485.00 | 1,305.76 | 37,604,500 |
| 2022-06-24 | 1,470.00 | 1,515.00 | 1,460.00 | 1,485.00 | 1,305.76 | 45,584,000 |
| 2022-06-23 | 1,580.00 | 1,590.00 | 1,505.00 | 1,510.00 | 1,327.75 | 93,899,700 |
| 2022-06-22 | 1,725.00 | 1,735.00 | 1,615.00 | 1,615.00 | 1,420.07 | 97,732,200 |
| 2022-06-21 | 1,700.00 | 1,740.00 | 1,695.00 | 1,735.00 | 1,525.59 | 24,595,000 |
| 2022-06-20 | 1,720.00 | 1,720.00 | 1,655.00 | 1,685.00 | 1,481.62 | 22,099,800 |
| 2022-06-17 | 1,780.00 | 1,810.00 | 1,720.00 | 1,720.00 | 1,512.40 | 35,065,700 |
| 2022-06-16 | 1,840.00 | 1,850.00 | 1,790.00 | 1,790.00 | 1,573.95 | 32,951,000 |
| 2022-06-15 | 1,840.00 | 1,850.00 | 1,770.00 | 1,820.00 | 1,600.33 | 54,289,200 |
| 2022-06-14 | 1,815.00 | 1,875.00 | 1,800.00 | 1,860.00 | 1,635.50 | 31,449,400 |
| 2022-06-13 | 1,880.00 | 1,890.00 | 1,800.00 | 1,840.00 | 1,617.92 | 31,441,300 |
| 2022-06-10 | 1,985.00 | 1,995.00 | 1,910.00 | 1,930.00 | 1,697.05 | 32,298,200 |
| 2022-06-09 | 1,970.00 | 2,010.00 | 1,950.00 | 1,985.00 | 1,745.42 | 56,247,100 |
| 2022-06-08 | 1,960.00 | 1,980.00 | 1,930.00 | 1,960.00 | 1,723.43 | 31,492,300 |
| 2022-06-07 | 1,930.00 | 1,960.00 | 1,925.00 | 1,950.00 | 1,714.64 | 24,068,500 |
| 2022-06-06 | 1,945.00 | 1,945.00 | 1,895.00 | 1,925.00 | 1,692.66 | 36,035,800 |
| 2022-06-03 | 2,000.00 | 2,010.00 | 1,970.00 | 1,985.00 | 1,691.58 | 57,523,600 |
| 2022-06-02 | 1,900.00 | 2,040.00 | 1,885.00 | 1,995.00 | 1,700.10 | 121,555,300 |
| 2022-05-31 | 1,815.00 | 1,900.00 | 1,805.00 | 1,900.00 | 1,619.15 | 66,930,700 |
| 2022-05-30 | 1,790.00 | 1,815.00 | 1,760.00 | 1,810.00 | 1,542.45 | 27,529,300 |
| 2022-05-27 | 1,785.00 | 1,795.00 | 1,765.00 | 1,770.00 | 1,508.36 | 30,484,700 |
| 2022-05-25 | 1,805.00 | 1,810.00 | 1,745.00 | 1,770.00 | 1,508.36 | 45,752,200 |
| 2022-05-24 | 1,765.00 | 1,810.00 | 1,755.00 | 1,805.00 | 1,538.19 | 48,091,100 |
| 2022-05-23 | 1,765.00 | 1,780.00 | 1,740.00 | 1,750.00 | 1,491.32 | 31,038,400 |
| 2022-05-20 | 1,735.00 | 1,765.00 | 1,720.00 | 1,740.00 | 1,482.80 | 65,157,200 |
| 2022-05-19 | 1,670.00 | 1,735.00 | 1,655.00 | 1,705.00 | 1,452.97 | 137,571,400 |
| 2022-05-18 | 1,695.00 | 1,705.00 | 1,630.00 | 1,670.00 | 1,423.14 | 51,458,600 |
| 2022-05-17 | 1,640.00 | 1,685.00 | 1,640.00 | 1,675.00 | 1,427.41 | 35,000,200 |
| 2022-05-13 | 1,650.00 | 1,660.00 | 1,620.00 | 1,635.00 | 1,393.32 | 22,247,700 |
| 2022-05-12 | 1,700.00 | 1,740.00 | 1,615.00 | 1,630.00 | 1,389.06 | 40,735,600 |
| 2022-05-11 | 1,700.00 | 1,755.00 | 1,695.00 | 1,710.00 | 1,457.23 | 31,077,500 |
| 2022-05-10 | 1,735.00 | 1,750.00 | 1,675.00 | 1,700.00 | 1,448.71 | 52,457,200 |
| 2022-05-09 | 1,825.00 | 1,840.00 | 1,775.00 | 1,785.00 | 1,521.15 | 28,243,800 |
| 2022-04-28 | 1,880.00 | 1,900.00 | 1,850.00 | 1,855.00 | 1,580.80 | 19,961,800 |
| 2022-04-27 | 1,800.00 | 1,880.00 | 1,790.00 | 1,865.00 | 1,589.32 | 33,470,500 |
| 2022-04-26 | 1,870.00 | 1,885.00 | 1,760.00 | 1,825.00 | 1,555.23 | 96,409,400 |
| 2022-04-25 | 1,900.00 | 1,905.00 | 1,860.00 | 1,875.00 | 1,597.84 | 46,677,600 |
| 2022-04-22 | 1,950.00 | 1,975.00 | 1,920.00 | 1,935.00 | 1,648.97 | 55,340,300 |
| 2022-04-21 | 1,995.00 | 1,995.00 | 1,940.00 | 1,965.00 | 1,674.54 | 39,501,300 |
| 2022-04-20 | 2,010.00 | 2,030.00 | 1,930.00 | 1,990.00 | 1,695.84 | 95,336,200 |
| 2022-04-19 | 2,050.00 | 2,070.00 | 1,980.00 | 2,010.00 | 1,712.89 | 75,831,400 |
| 2022-04-18 | 1,920.00 | 2,070.00 | 1,915.00 | 2,050.00 | 1,746.97 | 108,220,400 |
| 2022-04-14 | 1,930.00 | 1,995.00 | 1,905.00 | 1,920.00 | 1,636.19 | 75,045,200 |
| 2022-04-13 | 1,900.00 | 1,950.00 | 1,890.00 | 1,930.00 | 1,644.71 | 39,737,500 |
| 2022-04-12 | 1,850.00 | 1,910.00 | 1,825.00 | 1,890.00 | 1,610.62 | 36,278,700 |
| 2022-04-11 | 1,950.00 | 1,960.00 | 1,860.00 | 1,860.00 | 1,585.06 | 58,514,500 |
| 2022-04-08 | 1,945.00 | 1,975.00 | 1,925.00 | 1,950.00 | 1,661.76 | 47,379,500 |
| 2022-04-07 | 1,890.00 | 1,980.00 | 1,880.00 | 1,940.00 | 1,653.23 | 81,142,000 |
| 2022-04-06 | 1,935.00 | 1,945.00 | 1,885.00 | 1,895.00 | 1,614.89 | 38,451,800 |
| 2022-04-05 | 1,950.00 | 1,955.00 | 1,920.00 | 1,940.00 | 1,653.23 | 32,588,500 |
| 2022-04-04 | 1,900.00 | 1,945.00 | 1,880.00 | 1,945.00 | 1,657.49 | 62,416,100 |
| 2022-04-01 | 1,820.00 | 1,910.00 | 1,810.00 | 1,880.00 | 1,602.10 | 100,367,200 |
| 2022-03-31 | 1,825.00 | 1,850.00 | 1,810.00 | 1,820.00 | 1,550.97 | 27,315,900 |
| 2022-03-30 | 1,840.00 | 1,880.00 | 1,780.00 | 1,825.00 | 1,555.23 | 63,086,800 |
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.