Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 1,845.00 | 1,860.00 | 1,785.00 | 1,840.00 | 1,568.02 | 52,087,100 |
| 2022-03-28 | 1,840.00 | 1,865.00 | 1,810.00 | 1,855.00 | 1,580.80 | 39,618,800 |
| 2022-03-25 | 1,850.00 | 1,865.00 | 1,820.00 | 1,845.00 | 1,572.28 | 76,287,100 |
| 2022-03-24 | 1,790.00 | 1,850.00 | 1,790.00 | 1,845.00 | 1,572.28 | 105,615,800 |
| 2022-03-23 | 1,770.00 | 1,780.00 | 1,725.00 | 1,770.00 | 1,508.36 | 60,161,100 |
| 2022-03-22 | 1,655.00 | 1,780.00 | 1,650.00 | 1,770.00 | 1,508.36 | 97,617,300 |
| 2022-03-21 | 1,660.00 | 1,670.00 | 1,630.00 | 1,655.00 | 1,410.36 | 22,260,500 |
| 2022-03-18 | 1,645.00 | 1,680.00 | 1,630.00 | 1,670.00 | 1,423.14 | 38,744,800 |
| 2022-03-17 | 1,595.00 | 1,660.00 | 1,590.00 | 1,640.00 | 1,397.58 | 63,458,300 |
| 2022-03-16 | 1,565.00 | 1,595.00 | 1,560.00 | 1,580.00 | 1,346.45 | 25,008,600 |
| 2022-03-15 | 1,615.00 | 1,630.00 | 1,555.00 | 1,565.00 | 1,333.67 | 38,717,600 |
| 2022-03-14 | 1,615.00 | 1,665.00 | 1,540.00 | 1,610.00 | 1,372.01 | 129,578,200 |
| 2022-03-11 | 1,625.00 | 1,665.00 | 1,585.00 | 1,600.00 | 1,363.49 | 59,043,300 |
| 2022-03-10 | 1,640.00 | 1,675.00 | 1,575.00 | 1,650.00 | 1,406.10 | 61,268,000 |
| 2022-03-09 | 1,705.00 | 1,705.00 | 1,590.00 | 1,640.00 | 1,397.58 | 121,327,000 |
| 2022-03-08 | 1,850.00 | 1,915.00 | 1,665.00 | 1,695.00 | 1,444.45 | 328,418,900 |
| 2022-03-07 | 1,700.00 | 1,810.00 | 1,680.00 | 1,790.00 | 1,525.41 | 172,897,200 |
| 2022-03-04 | 1,615.00 | 1,690.00 | 1,615.00 | 1,680.00 | 1,431.67 | 124,707,000 |
| 2022-03-02 | 1,615.00 | 1,670.00 | 1,590.00 | 1,590.00 | 1,354.97 | 82,305,900 |
| 2022-03-01 | 1,590.00 | 1,620.00 | 1,570.00 | 1,590.00 | 1,354.97 | 42,725,800 |
| 2022-02-25 | 1,625.00 | 1,640.00 | 1,560.00 | 1,590.00 | 1,354.97 | 85,315,200 |
| 2022-02-24 | 1,480.00 | 1,645.00 | 1,480.00 | 1,615.00 | 1,376.27 | 216,511,000 |
| 2022-02-23 | 1,460.00 | 1,485.00 | 1,460.00 | 1,470.00 | 1,252.71 | 22,718,100 |
| 2022-02-22 | 1,480.00 | 1,500.00 | 1,435.00 | 1,455.00 | 1,239.93 | 38,960,000 |
| 2022-02-21 | 1,450.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,261.23 | 53,132,000 |
| 2022-02-18 | 1,375.00 | 1,460.00 | 1,375.00 | 1,440.00 | 1,227.14 | 74,765,500 |
| 2022-02-17 | 1,380.00 | 1,385.00 | 1,350.00 | 1,370.00 | 1,167.49 | 22,365,200 |
| 2022-02-16 | 1,380.00 | 1,385.00 | 1,370.00 | 1,375.00 | 1,171.75 | 17,076,300 |
| 2022-02-15 | 1,395.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,171.75 | 15,370,500 |
| 2022-02-14 | 1,390.00 | 1,410.00 | 1,360.00 | 1,395.00 | 1,188.79 | 19,043,900 |
| 2022-02-11 | 1,415.00 | 1,415.00 | 1,370.00 | 1,385.00 | 1,180.27 | 22,643,900 |
| 2022-02-10 | 1,390.00 | 1,440.00 | 1,390.00 | 1,415.00 | 1,205.84 | 21,775,800 |
| 2022-02-09 | 1,405.00 | 1,410.00 | 1,385.00 | 1,385.00 | 1,180.27 | 7,891,500 |
| 2022-02-08 | 1,410.00 | 1,425.00 | 1,395.00 | 1,395.00 | 1,188.79 | 18,847,300 |
| 2022-02-07 | 1,370.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,193.06 | 10,200,300 |
| 2022-02-04 | 1,400.00 | 1,405.00 | 1,375.00 | 1,380.00 | 1,176.01 | 13,601,300 |
| 2022-02-03 | 1,390.00 | 1,415.00 | 1,370.00 | 1,400.00 | 1,193.06 | 14,467,800 |
| 2022-02-02 | 1,405.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,188.79 | 12,411,300 |
| 2022-01-31 | 1,400.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,176.01 | 6,653,600 |
| 2022-01-28 | 1,380.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,184.53 | 10,667,100 |
| 2022-01-27 | 1,375.00 | 1,385.00 | 1,355.00 | 1,380.00 | 1,176.01 | 10,042,400 |
| 2022-01-26 | 1,390.00 | 1,415.00 | 1,345.00 | 1,375.00 | 1,171.75 | 16,399,700 |
| 2022-01-25 | 1,420.00 | 1,445.00 | 1,390.00 | 1,395.00 | 1,188.79 | 14,588,400 |
| 2022-01-24 | 1,480.00 | 1,480.00 | 1,430.00 | 1,435.00 | 1,222.88 | 14,331,200 |
| 2022-01-21 | 1,440.00 | 1,480.00 | 1,430.00 | 1,480.00 | 1,261.23 | 26,209,700 |
| 2022-01-20 | 1,375.00 | 1,455.00 | 1,375.00 | 1,440.00 | 1,227.14 | 45,666,200 |
| 2022-01-19 | 1,360.00 | 1,395.00 | 1,350.00 | 1,355.00 | 1,154.71 | 18,858,700 |
| 2022-01-18 | 1,355.00 | 1,370.00 | 1,305.00 | 1,365.00 | 1,163.23 | 21,606,200 |
| 2022-01-17 | 1,400.00 | 1,400.00 | 1,355.00 | 1,355.00 | 1,154.71 | 19,118,500 |
| 2022-01-14 | 1,385.00 | 1,405.00 | 1,355.00 | 1,400.00 | 1,193.06 | 17,281,400 |
| 2022-01-13 | 1,270.00 | 1,380.00 | 1,255.00 | 1,375.00 | 1,171.75 | 34,839,900 |
| 2022-01-12 | 1,340.00 | 1,370.00 | 1,240.00 | 1,260.00 | 1,073.75 | 46,840,700 |
| 2022-01-11 | 1,410.00 | 1,425.00 | 1,320.00 | 1,320.00 | 1,124.88 | 32,102,200 |
| 2022-01-10 | 1,410.00 | 1,425.00 | 1,400.00 | 1,410.00 | 1,201.58 | 9,611,400 |
| 2022-01-07 | 1,415.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,201.58 | 11,259,800 |
| 2022-01-06 | 1,425.00 | 1,435.00 | 1,400.00 | 1,415.00 | 1,205.84 | 19,541,600 |
| 2022-01-05 | 1,460.00 | 1,470.00 | 1,420.00 | 1,425.00 | 1,214.36 | 16,876,300 |
| 2022-01-04 | 1,475.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,244.19 | 10,180,700 |
| 2022-01-03 | 1,460.00 | 1,495.00 | 1,455.00 | 1,470.00 | 1,252.71 | 22,363,600 |
| 2021-12-30 | 1,480.00 | 1,490.00 | 1,455.00 | 1,455.00 | 1,239.93 | 10,009,000 |
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.