Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,960.00 | 2,320.00 | 1,940.00 | 2,260.00 | 2,206.28 | 342,020,200 |
| 2025-10-02 | 2,000.00 | 2,000.00 | 1,850.00 | 1,915.00 | 1,869.48 | 203,276,300 |
| 2025-10-01 | 1,615.00 | 1,960.00 | 1,550.00 | 1,900.00 | 1,854.84 | 465,409,800 |
| 2025-09-30 | 1,550.00 | 1,650.00 | 1,515.00 | 1,605.00 | 1,566.85 | 236,280,100 |
| 2025-09-29 | 1,365.00 | 1,590.00 | 1,360.00 | 1,540.00 | 1,503.39 | 286,657,100 |
| 2025-09-26 | 1,390.00 | 1,425.00 | 1,350.00 | 1,350.00 | 1,317.91 | 60,011,400 |
| 2025-09-25 | 1,465.00 | 1,470.00 | 1,335.00 | 1,405.00 | 1,371.60 | 216,485,100 |
| 2025-09-24 | 1,225.00 | 1,460.00 | 1,225.00 | 1,460.00 | 1,425.29 | 331,063,800 |
| 2025-09-23 | 1,165.00 | 1,225.00 | 1,155.00 | 1,195.00 | 1,166.59 | 92,635,500 |
| 2025-09-22 | 1,115.00 | 1,170.00 | 1,100.00 | 1,155.00 | 1,127.54 | 52,023,900 |
| 2025-09-19 | 1,110.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,073.85 | 16,702,700 |
| 2025-09-18 | 1,110.00 | 1,135.00 | 1,100.00 | 1,105.00 | 1,078.73 | 27,959,400 |
| 2025-09-17 | 1,130.00 | 1,135.00 | 1,105.00 | 1,110.00 | 1,083.61 | 17,456,700 |
| 2025-09-16 | 1,130.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,103.14 | 25,234,500 |
| 2025-09-15 | 1,130.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,098.26 | 24,260,800 |
| 2025-09-12 | 1,080.00 | 1,130.00 | 1,080.00 | 1,125.00 | 1,098.26 | 32,045,200 |
| 2025-09-11 | 1,100.00 | 1,110.00 | 1,070.00 | 1,075.00 | 1,049.45 | 28,119,900 |
| 2025-09-10 | 1,110.00 | 1,145.00 | 1,090.00 | 1,090.00 | 1,064.09 | 42,866,400 |
| 2025-09-09 | 1,095.00 | 1,140.00 | 1,085.00 | 1,105.00 | 1,078.73 | 71,563,300 |
| 2025-09-08 | 1,035.00 | 1,140.00 | 1,035.00 | 1,090.00 | 1,064.09 | 136,330,300 |
| 2025-09-04 | 1,075.00 | 1,080.00 | 1,030.00 | 1,030.00 | 1,005.52 | 25,495,400 |
| 2025-09-03 | 1,045.00 | 1,075.00 | 1,035.00 | 1,065.00 | 1,039.68 | 46,332,300 |
| 2025-09-02 | 1,005.00 | 1,050.00 | 1,005.00 | 1,035.00 | 1,010.40 | 26,209,600 |
| 2025-09-01 | 995.00 | 1,015.00 | 985.00 | 1,000.00 | 976.23 | 17,330,500 |
| 2025-08-29 | 1,015.00 | 1,020.00 | 985.00 | 1,020.00 | 995.75 | 23,713,900 |
| 2025-08-28 | 1,020.00 | 1,040.00 | 1,010.00 | 1,015.00 | 990.87 | 19,654,400 |
| 2025-08-27 | 1,015.00 | 1,025.00 | 1,010.00 | 1,015.00 | 990.87 | 12,230,300 |
| 2025-08-26 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 985.99 | 7,785,900 |
| 2025-08-25 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 985.99 | 8,930,500 |
| 2025-08-22 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 981.11 | 6,433,200 |
| 2025-08-21 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 995.75 | 8,176,400 |
| 2025-08-20 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 995.75 | 9,904,900 |
| 2025-08-19 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 985.99 | 6,447,600 |
| 2025-08-15 | 1,025.00 | 1,030.00 | 1,005.00 | 1,005.00 | 981.11 | 7,371,400 |
| 2025-08-14 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 1,000.64 | 17,226,200 |
| 2025-08-13 | 1,010.00 | 1,040.00 | 1,010.00 | 1,040.00 | 1,015.28 | 22,597,900 |
| 2025-08-12 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 981.11 | 8,239,800 |
| 2025-08-11 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 976.23 | 6,939,200 |
| 2025-08-08 | 1,015.00 | 1,015.00 | 995.00 | 1,005.00 | 981.11 | 8,584,100 |
| 2025-08-07 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 990.87 | 16,682,900 |
| 2025-08-06 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 981.11 | 13,737,300 |
| 2025-08-05 | 1,015.00 | 1,020.00 | 990.00 | 995.00 | 971.35 | 16,970,200 |
| 2025-08-04 | 1,000.00 | 1,015.00 | 995.00 | 1,010.00 | 985.99 | 17,209,700 |
| 2025-08-01 | 1,000.00 | 1,015.00 | 990.00 | 995.00 | 971.35 | 30,518,700 |
| 2025-07-31 | 1,040.00 | 1,040.00 | 1,005.00 | 1,010.00 | 985.99 | 12,529,500 |
| 2025-07-30 | 1,035.00 | 1,065.00 | 1,025.00 | 1,030.00 | 1,005.52 | 19,196,300 |
| 2025-07-29 | 1,050.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,010.40 | 19,408,400 |
| 2025-07-28 | 1,060.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,025.04 | 12,462,500 |
| 2025-07-25 | 1,080.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,034.80 | 9,553,100 |
| 2025-07-24 | 1,080.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,044.57 | 14,976,800 |
| 2025-07-23 | 1,060.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,034.80 | 13,689,900 |
| 2025-07-22 | 1,075.00 | 1,095.00 | 1,050.00 | 1,055.00 | 1,029.92 | 48,650,200 |
| 2025-07-21 | 1,010.00 | 1,065.00 | 1,010.00 | 1,065.00 | 1,039.68 | 31,472,400 |
| 2025-07-18 | 1,025.00 | 1,030.00 | 1,005.00 | 1,005.00 | 981.11 | 17,441,200 |
| 2025-07-17 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 995.75 | 8,719,600 |
| 2025-07-16 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 995.75 | 9,257,400 |
| 2025-07-15 | 1,030.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,000.64 | 8,989,700 |
| 2025-07-14 | 1,050.00 | 1,055.00 | 1,015.00 | 1,025.00 | 1,000.64 | 12,154,100 |
| 2025-07-11 | 1,045.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,015.28 | 13,639,300 |
| 2025-07-10 | 1,025.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,015.28 | 14,350,800 |
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.