Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TINS.JK stock page

Timah Persero Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-213,800.003,930.003,760.003,900.003,807.2920,974,400
2026-04-203,880.004,010.003,740.003,770.003,680.3840,853,700
2026-04-173,870.003,890.003,810.003,880.003,787.7716,236,400
2026-04-163,920.003,990.003,800.003,840.003,748.7230,228,000
2026-04-154,010.004,070.003,860.003,860.003,768.2550,322,900
2026-04-143,760.003,950.003,750.003,950.003,856.1145,459,000
2026-04-133,680.003,730.003,670.003,690.003,602.2926,691,100
2026-04-103,760.003,820.003,730.003,750.003,660.8625,477,400
2026-04-093,740.003,790.003,660.003,710.003,621.8122,864,500
2026-04-083,670.003,890.003,640.003,800.003,709.6771,678,600
2026-04-073,560.003,640.003,440.003,500.003,416.8035,966,300
2026-04-063,380.003,600.003,270.003,560.003,475.3830,505,100
2026-04-023,450.003,490.003,340.003,380.003,299.6637,259,500
2026-04-013,500.003,660.003,450.003,610.003,524.1944,985,400
2026-03-313,150.003,380.003,150.003,340.003,260.6142,691,900
2026-03-303,090.003,210.003,050.003,120.003,045.8419,097,800
2026-03-273,100.003,210.003,070.003,170.003,094.6524,126,800
2026-03-263,380.003,380.003,160.003,160.003,084.8833,060,000
2026-03-253,260.003,380.003,180.003,350.003,270.3730,717,600
2026-03-173,250.003,390.003,250.003,320.003,241.0829,207,500
2026-03-163,370.003,390.003,160.003,230.003,153.2229,634,700
2026-03-133,500.003,600.003,350.003,390.003,309.4232,775,600
2026-03-123,660.003,660.003,490.003,550.003,465.6142,946,100
2026-03-113,880.003,900.003,660.003,690.003,602.2944,818,300
2026-03-103,600.003,940.003,540.003,840.003,748.7278,567,800
2026-03-093,490.003,560.003,350.003,420.003,338.7069,120,700
2026-03-063,890.003,900.003,700.003,760.003,670.6240,367,000
2026-03-054,010.004,030.003,810.003,890.003,797.5352,882,200
2026-03-044,110.004,110.003,720.003,890.003,797.53127,832,700
2026-03-034,580.004,580.004,230.004,250.004,148.9766,199,300
2026-03-024,570.004,720.004,480.004,590.004,480.8953,766,500
2026-02-274,450.004,640.004,320.004,600.004,490.6662,311,300
2026-02-264,430.004,500.004,220.004,450.004,344.2270,213,200
2026-02-254,400.004,470.004,310.004,340.004,236.8481,943,100
2026-02-244,200.004,460.004,120.004,150.004,051.35114,789,100
2026-02-233,990.004,180.003,990.004,160.004,061.1170,693,200
2026-02-204,000.004,070.003,900.003,920.003,826.8233,111,200
2026-02-194,000.004,120.003,920.003,990.003,895.1669,471,000
2026-02-184,000.004,020.003,910.003,950.003,856.1161,749,100
2026-02-134,190.004,240.004,050.004,050.003,953.7381,413,600
2026-02-123,850.004,380.003,780.004,190.004,090.40183,837,600
2026-02-113,390.003,890.003,370.003,810.003,719.43113,420,300
2026-02-103,200.003,440.003,190.003,360.003,280.1365,605,500
2026-02-093,050.003,210.003,050.003,160.003,084.8830,796,600
2026-02-063,140.003,160.003,010.003,030.002,957.9835,094,800
2026-02-053,300.003,400.003,240.003,240.003,162.9847,683,100
2026-02-043,190.003,340.003,180.003,300.003,221.5646,097,200
2026-02-032,980.003,250.002,820.003,220.003,143.4685,635,100
2026-02-023,080.003,140.002,800.002,970.002,899.40106,188,900
2026-01-303,320.003,400.003,160.003,240.003,162.9850,719,500
2026-01-293,340.003,440.002,840.003,320.003,241.08144,651,900
2026-01-283,570.003,740.003,200.003,340.003,260.61152,825,300
2026-01-273,800.003,830.003,680.003,750.003,660.8652,482,500
2026-01-263,780.003,970.003,710.003,760.003,670.62153,043,500
2026-01-233,650.003,680.003,540.003,650.003,563.2431,794,000
2026-01-223,650.003,690.003,560.003,610.003,524.1955,045,700
2026-01-213,550.003,680.003,520.003,590.003,504.6670,109,500
2026-01-203,790.003,790.003,590.003,620.003,533.95110,699,500
2026-01-193,750.003,820.003,700.003,790.003,699.9168,538,700
2026-01-154,030.004,110.003,810.003,870.003,778.01120,696,800
← NewerPage 3 of 4 · 237 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.