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
2026-01-143,750.004,000.003,750.003,940.003,846.34127,337,300
2026-01-133,540.003,720.003,520.003,660.003,573.00104,818,100
2026-01-123,540.003,600.003,250.003,480.003,397.2899,921,100
2026-01-093,420.003,500.003,370.003,490.003,407.0440,490,500
2026-01-083,580.003,670.003,410.003,420.003,338.7082,529,900
2026-01-073,500.003,650.003,430.003,530.003,446.09140,927,900
2026-01-063,360.003,390.003,260.003,340.003,260.6150,315,400
2026-01-053,170.003,360.003,150.003,320.003,241.0857,034,000
2026-01-023,130.003,210.003,130.003,140.003,065.3625,756,100
2025-12-303,230.003,230.003,110.003,110.003,036.0774,247,400
2025-12-293,310.003,350.003,230.003,230.003,153.2245,568,300
2025-12-243,320.003,370.003,230.003,250.003,172.7551,815,600
2025-12-233,390.003,390.003,260.003,280.003,202.0345,661,000
2025-12-223,260.003,410.003,240.003,370.003,289.8938,775,400
2025-12-193,350.003,370.003,180.003,230.003,153.2234,163,300
2025-12-183,510.003,570.003,260.003,310.003,231.3269,034,300
2025-12-173,440.003,570.003,390.003,480.003,397.2844,834,400
2025-12-163,550.003,560.003,380.003,410.003,328.9441,901,900
2025-12-153,430.003,740.003,320.003,550.003,465.61171,210,100
2025-12-123,130.003,420.003,090.003,400.003,319.18156,891,200
2025-12-113,050.003,220.003,030.003,060.002,987.2690,288,600
2025-12-103,070.003,160.003,020.003,020.002,948.2147,754,500
2025-12-093,170.003,200.003,040.003,050.002,977.5061,184,800
2025-12-083,200.003,220.003,120.003,170.003,094.6540,897,300
2025-12-053,350.003,370.003,180.003,190.003,114.1748,205,500
2025-12-043,260.003,490.003,230.003,310.003,231.32141,911,700
2025-12-033,210.003,220.003,110.003,180.003,104.4135,951,000
2025-12-023,220.003,270.003,160.003,220.003,143.4626,348,600
2025-12-013,300.003,380.003,210.003,210.003,133.7055,027,500
2025-11-283,310.003,320.003,190.003,260.003,182.5126,894,500
2025-11-273,300.003,430.003,270.003,290.003,211.7959,277,300
2025-11-263,240.003,350.003,240.003,270.003,192.27107,410,000
2025-11-253,040.003,250.003,020.003,200.003,123.9384,357,800
2025-11-243,030.003,080.002,980.003,000.002,928.6949,308,500
2025-11-213,050.003,110.002,980.003,040.002,967.7447,259,200
2025-11-203,130.003,240.003,070.003,100.003,026.3148,259,200
2025-11-193,080.003,170.003,070.003,110.003,036.0737,386,500
2025-11-183,190.003,190.003,000.003,050.002,977.5065,653,800
2025-11-173,180.003,320.003,160.003,200.003,123.9344,039,300
2025-11-143,100.003,400.003,080.003,180.003,104.41147,947,600
2025-11-132,950.003,190.002,860.003,070.002,997.02128,095,200
2025-11-123,050.003,050.002,750.002,950.002,879.88165,445,600
2025-11-113,120.003,180.003,000.003,020.002,948.2165,928,200
2025-11-102,940.003,120.002,870.003,120.003,045.84141,924,500
2025-11-072,850.002,990.002,800.002,920.002,850.59117,464,700
2025-11-062,760.003,030.002,750.002,810.002,743.20219,816,000
2025-11-052,380.003,040.002,340.002,920.002,850.59230,432,900
2025-11-042,500.002,540.002,350.002,440.002,382.0071,791,200
2025-11-032,610.002,660.002,480.002,500.002,440.5768,436,300
2025-10-312,700.002,700.002,420.002,670.002,606.53133,145,000
2025-10-302,690.002,690.002,670.002,680.002,616.2917,336,000
2025-10-292,600.002,650.002,600.002,650.002,587.0122,823,700
2025-10-282,460.002,550.002,460.002,550.002,489.3813,455,200
2025-10-272,600.002,600.002,400.002,410.002,352.7133,689,600
2025-10-242,600.002,600.002,600.002,600.002,538.2017,613,700
2025-10-232,700.002,700.002,550.002,590.002,528.4358,933,100
2025-10-222,600.002,600.002,600.002,600.002,538.2036,865,200
2025-10-092,650.002,900.002,630.002,880.002,811.54305,572,700
2025-10-082,750.002,950.002,500.002,620.002,557.72374,355,400
2025-10-072,700.002,750.002,400.002,710.002,645.58384,108,000
← NewerPage 4 of 20 · 1,191 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.