Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 1,480.00 | 1,490.00 | 1,465.00 | 1,475.00 | 1,256.97 | 8,648,100 |
| 2021-12-28 | 1,500.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,261.23 | 8,904,400 |
| 2021-12-27 | 1,475.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,261.23 | 6,482,000 |
| 2021-12-24 | 1,480.00 | 1,490.00 | 1,465.00 | 1,470.00 | 1,252.71 | 9,160,600 |
| 2021-12-23 | 1,485.00 | 1,490.00 | 1,470.00 | 1,475.00 | 1,256.97 | 6,665,500 |
| 2021-12-22 | 1,510.00 | 1,515.00 | 1,480.00 | 1,485.00 | 1,265.49 | 4,918,300 |
| 2021-12-21 | 1,480.00 | 1,510.00 | 1,470.00 | 1,500.00 | 1,278.27 | 10,362,800 |
| 2021-12-20 | 1,475.00 | 1,505.00 | 1,465.00 | 1,480.00 | 1,261.23 | 14,320,900 |
| 2021-12-17 | 1,510.00 | 1,510.00 | 1,480.00 | 1,490.00 | 1,269.75 | 11,436,300 |
| 2021-12-16 | 1,510.00 | 1,515.00 | 1,480.00 | 1,490.00 | 1,269.75 | 17,004,600 |
| 2021-12-15 | 1,545.00 | 1,555.00 | 1,500.00 | 1,505.00 | 1,282.53 | 17,210,500 |
| 2021-12-14 | 1,565.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,312.36 | 10,289,500 |
| 2021-12-13 | 1,555.00 | 1,570.00 | 1,555.00 | 1,565.00 | 1,333.67 | 7,718,700 |
| 2021-12-10 | 1,570.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,325.14 | 4,490,700 |
| 2021-12-09 | 1,550.00 | 1,565.00 | 1,545.00 | 1,565.00 | 1,333.67 | 9,995,700 |
| 2021-12-08 | 1,560.00 | 1,570.00 | 1,535.00 | 1,540.00 | 1,312.36 | 12,025,900 |
| 2021-12-07 | 1,560.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,320.88 | 8,925,200 |
| 2021-12-06 | 1,595.00 | 1,600.00 | 1,550.00 | 1,555.00 | 1,325.14 | 12,120,300 |
| 2021-12-03 | 1,580.00 | 1,605.00 | 1,570.00 | 1,595.00 | 1,359.23 | 15,051,600 |
| 2021-12-02 | 1,540.00 | 1,585.00 | 1,530.00 | 1,580.00 | 1,346.45 | 13,235,600 |
| 2021-12-01 | 1,580.00 | 1,585.00 | 1,540.00 | 1,545.00 | 1,316.62 | 18,405,000 |
| 2021-11-30 | 1,590.00 | 1,615.00 | 1,555.00 | 1,580.00 | 1,346.45 | 27,954,300 |
| 2021-11-29 | 1,575.00 | 1,595.00 | 1,540.00 | 1,585.00 | 1,350.71 | 33,234,100 |
| 2021-11-26 | 1,655.00 | 1,670.00 | 1,590.00 | 1,600.00 | 1,363.49 | 55,126,100 |
| 2021-11-25 | 1,700.00 | 1,705.00 | 1,670.00 | 1,680.00 | 1,431.67 | 64,280,000 |
| 2021-11-24 | 1,655.00 | 1,665.00 | 1,625.00 | 1,660.00 | 1,414.62 | 28,725,300 |
| 2021-11-23 | 1,640.00 | 1,685.00 | 1,625.00 | 1,645.00 | 1,401.84 | 78,722,500 |
| 2021-11-22 | 1,625.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,380.54 | 25,310,000 |
| 2021-11-19 | 1,610.00 | 1,630.00 | 1,595.00 | 1,625.00 | 1,384.80 | 51,602,600 |
| 2021-11-18 | 1,590.00 | 1,615.00 | 1,585.00 | 1,595.00 | 1,359.23 | 15,033,000 |
| 2021-11-17 | 1,590.00 | 1,605.00 | 1,575.00 | 1,585.00 | 1,350.71 | 9,065,500 |
| 2021-11-16 | 1,600.00 | 1,605.00 | 1,580.00 | 1,585.00 | 1,350.71 | 9,179,200 |
| 2021-11-15 | 1,600.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,359.23 | 13,793,500 |
| 2021-11-12 | 1,600.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,363.49 | 13,227,000 |
| 2021-11-11 | 1,630.00 | 1,645.00 | 1,595.00 | 1,600.00 | 1,363.49 | 27,811,400 |
| 2021-11-10 | 1,580.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,350.71 | 8,270,900 |
| 2021-11-09 | 1,580.00 | 1,585.00 | 1,570.00 | 1,570.00 | 1,337.93 | 6,623,300 |
| 2021-11-08 | 1,575.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,337.93 | 9,441,000 |
| 2021-11-05 | 1,570.00 | 1,590.00 | 1,555.00 | 1,565.00 | 1,333.67 | 11,216,700 |
| 2021-11-04 | 1,565.00 | 1,590.00 | 1,560.00 | 1,580.00 | 1,346.45 | 16,349,900 |
| 2021-11-03 | 1,540.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,329.40 | 16,959,500 |
| 2021-11-02 | 1,550.00 | 1,570.00 | 1,540.00 | 1,540.00 | 1,312.36 | 13,036,100 |
| 2021-11-01 | 1,600.00 | 1,615.00 | 1,555.00 | 1,560.00 | 1,329.40 | 22,715,100 |
| 2021-10-29 | 1,570.00 | 1,595.00 | 1,565.00 | 1,590.00 | 1,354.97 | 22,249,700 |
| 2021-10-28 | 1,545.00 | 1,570.00 | 1,525.00 | 1,560.00 | 1,329.40 | 60,011,500 |
| 2021-10-27 | 1,635.00 | 1,635.00 | 1,580.00 | 1,580.00 | 1,346.45 | 30,820,700 |
| 2021-10-26 | 1,630.00 | 1,655.00 | 1,625.00 | 1,625.00 | 1,384.80 | 21,883,400 |
| 2021-10-25 | 1,630.00 | 1,655.00 | 1,620.00 | 1,625.00 | 1,384.80 | 27,947,600 |
| 2021-10-22 | 1,630.00 | 1,645.00 | 1,615.00 | 1,630.00 | 1,389.06 | 53,993,500 |
| 2021-10-21 | 1,750.00 | 1,765.00 | 1,645.00 | 1,665.00 | 1,418.88 | 99,591,900 |
← NewerPage 20 of 20 · 1,190 trading days
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.