Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TINS.JK stock page

Timah Persero Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,570.003,680.003,540.003,620.003,620.0056,029,300
2026-07-213,580.003,640.003,540.003,550.003,550.0044,423,800
2026-07-203,580.003,630.003,560.003,570.003,570.0028,770,500
2026-07-173,590.003,610.003,510.003,570.003,570.0026,546,300
2026-07-163,510.003,650.003,490.003,570.003,570.0040,766,000
2026-07-153,500.003,570.003,460.003,500.003,500.0033,635,900
2026-07-143,440.003,600.003,410.003,480.003,480.0062,190,400
2026-07-133,480.003,480.003,370.003,440.003,440.0024,121,100
2026-07-103,390.003,530.003,380.003,470.003,470.0022,230,400
2026-07-093,300.003,420.003,260.003,360.003,360.0023,093,800
2026-07-083,450.003,480.003,290.003,300.003,300.0021,580,300
2026-07-073,450.003,500.003,400.003,450.003,450.0017,838,800
2026-07-063,460.003,520.003,400.003,420.003,420.0021,126,300
2026-07-033,420.003,480.003,400.003,430.003,430.0015,598,400
2026-07-023,340.003,440.003,320.003,350.003,350.0015,267,500
2026-07-013,270.003,400.003,220.003,320.003,320.0018,692,100
2026-06-303,480.003,480.003,230.003,270.003,270.0032,574,000
2026-06-293,450.003,550.003,420.003,480.003,480.0014,481,600
2026-06-263,640.003,640.003,450.003,450.003,450.0024,181,900
2026-06-253,470.003,680.003,400.003,640.003,640.0038,811,900
2026-06-243,660.003,780.003,480.003,490.003,490.0045,028,900
2026-06-233,750.003,760.003,640.003,710.003,621.8129,879,900
2026-06-223,500.003,750.003,500.003,750.003,660.8669,449,200
2026-06-193,650.003,670.003,490.003,490.003,407.0430,249,100
2026-06-183,550.003,690.003,430.003,630.003,543.7145,238,600
2026-06-173,520.003,580.003,430.003,540.003,455.8535,062,700
2026-06-153,450.003,600.003,420.003,480.003,397.2856,466,900
2026-06-123,230.003,380.003,230.003,300.003,221.5642,915,000
2026-06-113,350.003,350.003,100.003,140.003,065.3644,051,500
2026-06-103,270.003,500.003,200.003,340.003,260.6177,585,500
2026-06-092,930.003,270.002,930.003,270.003,192.2768,749,600
2026-06-083,040.003,150.002,890.002,910.002,840.8365,447,700
2026-06-053,170.003,300.003,110.003,150.003,075.1293,537,000
2026-06-042,880.003,090.002,650.003,060.002,987.2682,918,200
2026-06-033,180.003,190.002,690.002,850.002,782.25108,578,700
2026-06-023,270.003,310.003,110.003,150.003,075.1253,715,500
2026-05-293,270.003,360.003,120.003,210.003,133.7052,078,400
2026-05-263,540.003,560.003,210.003,220.003,143.4673,333,400
2026-05-253,580.003,610.003,430.003,550.003,465.6158,931,100
2026-05-223,100.003,700.003,020.003,580.003,494.90144,854,400
2026-05-213,150.003,190.002,980.003,130.003,055.6085,277,800
2026-05-202,860.003,260.002,820.003,060.002,987.26187,368,800
2026-05-193,450.003,460.002,900.002,970.002,899.40188,587,500
2026-05-183,570.003,590.003,280.003,410.003,328.9462,998,900
2026-05-133,590.003,700.003,560.003,670.003,582.7654,036,100
2026-05-123,600.003,680.003,500.003,640.003,553.4774,021,000
2026-05-113,380.003,900.003,250.003,560.003,475.38233,061,700
2026-05-084,100.004,130.003,490.003,490.003,407.04201,589,100
2026-05-073,980.004,190.003,980.004,100.004,002.5498,424,900
2026-05-063,720.003,890.003,690.003,890.003,797.5355,980,500
2026-05-053,810.003,810.003,650.003,690.003,602.2939,405,800
2026-05-043,850.003,980.003,760.003,800.003,709.67122,037,600
2026-04-303,630.003,650.003,380.003,580.003,494.9033,147,800
2026-04-293,670.003,680.003,550.003,630.003,543.7125,459,000
2026-04-283,780.003,800.003,640.003,660.003,573.0018,802,800
2026-04-273,780.003,870.003,710.003,750.003,660.8623,475,700
2026-04-243,850.003,860.003,750.003,770.003,680.3820,481,300
2026-04-233,890.004,000.003,800.003,870.003,778.0131,515,800
2026-04-223,880.003,910.003,840.003,890.003,797.5312,803,300
2026-04-213,800.003,930.003,760.003,900.003,807.2920,974,400
← NewerPage 2 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2488.1890 IDR
2025-06-2363.7300 IDR
2023-06-2641.9516 IDR
2022-06-0661.2236 IDR
2019-05-0324.9700 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.