Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 895.00 | 905.00 | 855.00 | 890.00 | 818.73 | 12,804,300 |
| 2025-03-24 | 905.00 | 910.00 | 850.00 | 885.00 | 814.13 | 16,097,600 |
| 2025-03-21 | 950.00 | 950.00 | 895.00 | 905.00 | 832.53 | 11,658,600 |
| 2025-03-20 | 970.00 | 975.00 | 935.00 | 940.00 | 864.73 | 16,743,900 |
| 2025-03-19 | 975.00 | 980.00 | 955.00 | 965.00 | 887.73 | 11,331,000 |
| 2025-03-18 | 1,015.00 | 1,020.00 | 920.00 | 975.00 | 896.93 | 28,468,800 |
| 2025-03-17 | 1,035.00 | 1,035.00 | 1,000.00 | 1,010.00 | 929.13 | 17,159,200 |
| 2025-03-14 | 1,020.00 | 1,060.00 | 1,020.00 | 1,030.00 | 947.52 | 49,180,400 |
| 2025-03-13 | 980.00 | 985.00 | 960.00 | 970.00 | 892.33 | 8,468,300 |
| 2025-03-12 | 985.00 | 1,000.00 | 975.00 | 975.00 | 896.93 | 12,503,500 |
| 2025-03-11 | 975.00 | 990.00 | 955.00 | 980.00 | 901.53 | 9,875,000 |
| 2025-03-10 | 1,025.00 | 1,030.00 | 985.00 | 985.00 | 906.13 | 10,435,200 |
| 2025-03-07 | 985.00 | 1,035.00 | 975.00 | 1,015.00 | 933.73 | 22,705,200 |
| 2025-03-06 | 965.00 | 985.00 | 960.00 | 965.00 | 887.73 | 8,458,400 |
| 2025-03-05 | 915.00 | 965.00 | 915.00 | 955.00 | 878.53 | 15,125,400 |
| 2025-03-04 | 965.00 | 970.00 | 895.00 | 905.00 | 832.53 | 20,489,000 |
| 2025-03-03 | 890.00 | 980.00 | 885.00 | 965.00 | 887.73 | 20,156,800 |
| 2025-02-28 | 955.00 | 955.00 | 880.00 | 880.00 | 809.54 | 26,216,500 |
| 2025-02-27 | 1,005.00 | 1,005.00 | 955.00 | 960.00 | 883.13 | 18,210,800 |
| 2025-02-26 | 990.00 | 1,005.00 | 970.00 | 1,000.00 | 919.93 | 12,065,900 |
| 2025-02-25 | 1,045.00 | 1,045.00 | 990.00 | 990.00 | 910.73 | 23,020,900 |
| 2025-02-24 | 1,040.00 | 1,060.00 | 1,040.00 | 1,045.00 | 961.32 | 17,184,500 |
| 2025-02-21 | 1,060.00 | 1,070.00 | 1,025.00 | 1,030.00 | 947.52 | 18,722,800 |
| 2025-02-20 | 1,025.00 | 1,055.00 | 1,015.00 | 1,040.00 | 956.72 | 22,832,800 |
| 2025-02-19 | 1,050.00 | 1,060.00 | 1,020.00 | 1,020.00 | 938.32 | 13,115,700 |
| 2025-02-18 | 1,055.00 | 1,060.00 | 1,035.00 | 1,040.00 | 956.72 | 16,716,500 |
| 2025-02-17 | 1,035.00 | 1,065.00 | 1,035.00 | 1,045.00 | 961.32 | 27,331,700 |
| 2025-02-14 | 1,000.00 | 1,040.00 | 995.00 | 1,015.00 | 933.73 | 29,259,600 |
| 2025-02-13 | 965.00 | 990.00 | 960.00 | 990.00 | 910.73 | 16,124,400 |
| 2025-02-12 | 930.00 | 975.00 | 930.00 | 960.00 | 883.13 | 26,219,100 |
| 2025-02-11 | 980.00 | 990.00 | 930.00 | 930.00 | 855.53 | 22,986,500 |
| 2025-02-10 | 1,000.00 | 1,000.00 | 970.00 | 975.00 | 896.93 | 18,351,600 |
| 2025-02-07 | 990.00 | 1,000.00 | 960.00 | 985.00 | 906.13 | 23,929,400 |
| 2025-02-06 | 990.00 | 1,010.00 | 960.00 | 980.00 | 901.53 | 23,638,800 |
| 2025-02-05 | 970.00 | 990.00 | 955.00 | 975.00 | 896.93 | 23,777,600 |
| 2025-02-04 | 975.00 | 980.00 | 955.00 | 960.00 | 883.13 | 19,924,300 |
| 2025-02-03 | 1,010.00 | 1,015.00 | 950.00 | 955.00 | 878.53 | 27,915,600 |
| 2025-01-31 | 1,020.00 | 1,035.00 | 1,000.00 | 1,005.00 | 924.53 | 22,293,200 |
| 2025-01-30 | 1,055.00 | 1,055.00 | 1,005.00 | 1,015.00 | 933.73 | 21,976,900 |
| 2025-01-24 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 970.52 | 8,186,700 |
| 2025-01-23 | 1,075.00 | 1,090.00 | 1,040.00 | 1,050.00 | 965.92 | 19,438,500 |
| 2025-01-22 | 1,075.00 | 1,105.00 | 1,075.00 | 1,075.00 | 988.92 | 23,166,700 |
| 2025-01-21 | 1,090.00 | 1,105.00 | 1,070.00 | 1,070.00 | 984.32 | 19,124,100 |
| 2025-01-20 | 1,085.00 | 1,110.00 | 1,070.00 | 1,075.00 | 988.92 | 13,463,400 |
| 2025-01-17 | 1,070.00 | 1,085.00 | 1,045.00 | 1,075.00 | 988.92 | 17,767,800 |
| 2025-01-16 | 1,100.00 | 1,105.00 | 1,070.00 | 1,070.00 | 984.32 | 18,244,300 |
| 2025-01-15 | 1,120.00 | 1,125.00 | 1,075.00 | 1,080.00 | 993.52 | 28,328,400 |
| 2025-01-14 | 1,085.00 | 1,125.00 | 1,055.00 | 1,120.00 | 1,030.32 | 42,689,400 |
| 2025-01-13 | 1,030.00 | 1,090.00 | 1,010.00 | 1,070.00 | 984.32 | 57,062,100 |
| 2025-01-10 | 1,000.00 | 1,035.00 | 995.00 | 1,030.00 | 947.52 | 26,688,100 |
| 2025-01-09 | 1,015.00 | 1,030.00 | 995.00 | 995.00 | 915.33 | 20,559,000 |
| 2025-01-08 | 1,015.00 | 1,025.00 | 990.00 | 1,005.00 | 924.53 | 28,704,200 |
| 2025-01-07 | 1,025.00 | 1,050.00 | 1,000.00 | 1,010.00 | 929.13 | 18,623,800 |
| 2025-01-06 | 1,065.00 | 1,075.00 | 1,025.00 | 1,025.00 | 942.92 | 15,781,700 |
| 2025-01-03 | 1,075.00 | 1,095.00 | 1,050.00 | 1,055.00 | 970.52 | 16,890,200 |
| 2025-01-02 | 1,075.00 | 1,100.00 | 1,060.00 | 1,085.00 | 998.12 | 19,351,600 |
| 2024-12-30 | 1,040.00 | 1,090.00 | 1,020.00 | 1,070.00 | 984.32 | 22,489,500 |
| 2024-12-27 | 1,065.00 | 1,100.00 | 1,020.00 | 1,030.00 | 947.52 | 28,783,200 |
| 2024-12-24 | 1,010.00 | 1,090.00 | 1,005.00 | 1,060.00 | 975.12 | 24,266,700 |
| 2024-12-23 | 1,040.00 | 1,045.00 | 995.00 | 1,005.00 | 924.53 | 15,731,900 |
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.