Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,000.64 | 4,265,500 |
| 2025-07-08 | 1,015.00 | 1,030.00 | 1,015.00 | 1,015.00 | 990.87 | 7,022,900 |
| 2025-07-07 | 1,040.00 | 1,040.00 | 1,010.00 | 1,010.00 | 985.99 | 6,155,400 |
| 2025-07-04 | 1,035.00 | 1,050.00 | 1,020.00 | 1,020.00 | 995.75 | 5,370,100 |
| 2025-07-03 | 1,015.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,010.40 | 8,671,400 |
| 2025-07-02 | 1,030.00 | 1,035.00 | 1,000.00 | 1,005.00 | 981.11 | 11,907,900 |
| 2025-07-01 | 1,045.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,000.64 | 15,707,000 |
| 2025-06-30 | 1,015.00 | 1,040.00 | 1,005.00 | 1,035.00 | 1,010.40 | 17,729,500 |
| 2025-06-26 | 985.00 | 1,005.00 | 980.00 | 1,005.00 | 981.11 | 17,745,200 |
| 2025-06-25 | 1,025.00 | 1,030.00 | 980.00 | 980.00 | 956.70 | 23,322,000 |
| 2025-06-24 | 1,030.00 | 1,040.00 | 1,015.00 | 1,015.00 | 990.87 | 17,705,100 |
| 2025-06-23 | 1,045.00 | 1,045.00 | 1,005.00 | 1,010.00 | 985.99 | 39,016,500 |
| 2025-06-20 | 1,120.00 | 1,135.00 | 1,100.00 | 1,105.00 | 1,016.52 | 36,852,200 |
| 2025-06-19 | 1,150.00 | 1,155.00 | 1,110.00 | 1,115.00 | 1,025.72 | 29,399,600 |
| 2025-06-18 | 1,175.00 | 1,180.00 | 1,145.00 | 1,150.00 | 1,057.92 | 28,465,300 |
| 2025-06-17 | 1,165.00 | 1,180.00 | 1,155.00 | 1,160.00 | 1,067.11 | 28,952,200 |
| 2025-06-16 | 1,150.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,062.51 | 30,722,200 |
| 2025-06-13 | 1,160.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,057.92 | 38,364,100 |
| 2025-06-12 | 1,175.00 | 1,205.00 | 1,160.00 | 1,160.00 | 1,067.11 | 104,679,800 |
| 2025-06-11 | 1,240.00 | 1,245.00 | 1,170.00 | 1,175.00 | 1,080.91 | 135,305,000 |
| 2025-06-10 | 1,245.00 | 1,260.00 | 1,190.00 | 1,235.00 | 1,136.11 | 86,676,800 |
| 2025-06-05 | 1,220.00 | 1,300.00 | 1,215.00 | 1,230.00 | 1,131.51 | 122,610,300 |
| 2025-06-04 | 1,150.00 | 1,215.00 | 1,150.00 | 1,205.00 | 1,108.51 | 67,122,100 |
| 2025-06-03 | 1,135.00 | 1,170.00 | 1,105.00 | 1,145.00 | 1,053.32 | 33,812,700 |
| 2025-06-02 | 1,185.00 | 1,190.00 | 1,120.00 | 1,125.00 | 1,034.92 | 43,759,500 |
| 2025-05-28 | 1,180.00 | 1,220.00 | 1,175.00 | 1,185.00 | 1,090.11 | 56,892,200 |
| 2025-05-27 | 1,185.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,080.91 | 18,300,700 |
| 2025-05-26 | 1,185.00 | 1,200.00 | 1,165.00 | 1,180.00 | 1,085.51 | 26,525,000 |
| 2025-05-23 | 1,205.00 | 1,205.00 | 1,160.00 | 1,175.00 | 1,080.91 | 32,082,900 |
| 2025-05-22 | 1,155.00 | 1,225.00 | 1,155.00 | 1,190.00 | 1,094.71 | 114,534,700 |
| 2025-05-21 | 1,150.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,062.51 | 35,560,000 |
| 2025-05-20 | 1,185.00 | 1,190.00 | 1,140.00 | 1,145.00 | 1,053.32 | 36,378,200 |
| 2025-05-19 | 1,190.00 | 1,195.00 | 1,165.00 | 1,185.00 | 1,090.11 | 45,770,600 |
| 2025-05-16 | 1,130.00 | 1,205.00 | 1,125.00 | 1,175.00 | 1,080.91 | 100,052,000 |
| 2025-05-15 | 1,150.00 | 1,165.00 | 1,120.00 | 1,120.00 | 1,030.32 | 44,347,900 |
| 2025-05-14 | 1,135.00 | 1,155.00 | 1,110.00 | 1,135.00 | 1,044.12 | 54,520,400 |
| 2025-05-09 | 1,150.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,030.32 | 29,311,000 |
| 2025-05-08 | 1,230.00 | 1,245.00 | 1,135.00 | 1,140.00 | 1,048.72 | 81,030,700 |
| 2025-05-07 | 1,195.00 | 1,250.00 | 1,180.00 | 1,215.00 | 1,117.71 | 103,601,200 |
| 2025-05-06 | 1,120.00 | 1,205.00 | 1,115.00 | 1,195.00 | 1,099.31 | 105,718,500 |
| 2025-05-05 | 1,100.00 | 1,120.00 | 1,080.00 | 1,110.00 | 1,021.12 | 36,933,500 |
| 2025-05-02 | 1,195.00 | 1,200.00 | 1,100.00 | 1,105.00 | 1,016.52 | 75,597,800 |
| 2025-04-30 | 1,170.00 | 1,215.00 | 1,145.00 | 1,190.00 | 1,094.71 | 48,407,100 |
| 2025-04-29 | 1,180.00 | 1,185.00 | 1,155.00 | 1,165.00 | 1,071.71 | 18,670,200 |
| 2025-04-28 | 1,155.00 | 1,180.00 | 1,135.00 | 1,175.00 | 1,080.91 | 44,500,200 |
| 2025-04-25 | 1,080.00 | 1,170.00 | 1,060.00 | 1,135.00 | 1,044.12 | 55,092,100 |
| 2025-04-24 | 1,045.00 | 1,075.00 | 1,040.00 | 1,065.00 | 979.72 | 21,759,100 |
| 2025-04-23 | 1,090.00 | 1,095.00 | 1,025.00 | 1,035.00 | 952.12 | 26,004,600 |
| 2025-04-22 | 1,045.00 | 1,080.00 | 1,030.00 | 1,070.00 | 984.32 | 30,093,200 |
| 2025-04-21 | 1,025.00 | 1,045.00 | 1,020.00 | 1,030.00 | 947.52 | 15,940,000 |
| 2025-04-17 | 1,020.00 | 1,035.00 | 1,010.00 | 1,010.00 | 929.13 | 10,558,300 |
| 2025-04-16 | 1,015.00 | 1,040.00 | 1,005.00 | 1,015.00 | 933.73 | 20,666,100 |
| 2025-04-15 | 1,030.00 | 1,060.00 | 1,015.00 | 1,015.00 | 933.73 | 37,898,600 |
| 2025-04-14 | 970.00 | 1,025.00 | 970.00 | 1,020.00 | 938.32 | 24,712,200 |
| 2025-04-11 | 930.00 | 990.00 | 925.00 | 960.00 | 883.13 | 28,874,700 |
| 2025-04-10 | 955.00 | 980.00 | 930.00 | 930.00 | 855.53 | 49,444,000 |
| 2025-04-09 | 835.00 | 925.00 | 835.00 | 915.00 | 841.73 | 44,854,100 |
| 2025-04-08 | 850.00 | 875.00 | 825.00 | 840.00 | 772.74 | 24,496,000 |
| 2025-03-27 | 965.00 | 970.00 | 935.00 | 960.00 | 883.13 | 10,898,200 |
| 2025-03-26 | 905.00 | 965.00 | 900.00 | 965.00 | 887.73 | 24,322,200 |
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.