Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1,060.00 | 1,075.00 | 1,010.00 | 1,020.00 | 938.32 | 24,672,100 |
| 2024-12-19 | 1,110.00 | 1,110.00 | 1,050.00 | 1,055.00 | 970.52 | 20,846,400 |
| 2024-12-18 | 1,085.00 | 1,130.00 | 1,055.00 | 1,115.00 | 1,025.72 | 23,049,400 |
| 2024-12-17 | 1,120.00 | 1,150.00 | 1,075.00 | 1,080.00 | 993.52 | 15,557,400 |
| 2024-12-16 | 1,175.00 | 1,175.00 | 1,115.00 | 1,115.00 | 1,025.72 | 12,229,400 |
| 2024-12-13 | 1,200.00 | 1,200.00 | 1,170.00 | 1,180.00 | 1,085.51 | 10,292,500 |
| 2024-12-12 | 1,220.00 | 1,220.00 | 1,180.00 | 1,205.00 | 1,108.51 | 15,190,500 |
| 2024-12-11 | 1,220.00 | 1,235.00 | 1,205.00 | 1,210.00 | 1,113.11 | 26,205,200 |
| 2024-12-10 | 1,175.00 | 1,230.00 | 1,175.00 | 1,205.00 | 1,108.51 | 39,695,600 |
| 2024-12-09 | 1,170.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,067.11 | 21,737,900 |
| 2024-12-06 | 1,140.00 | 1,175.00 | 1,140.00 | 1,165.00 | 1,071.71 | 27,704,000 |
| 2024-12-05 | 1,200.00 | 1,200.00 | 1,130.00 | 1,145.00 | 1,053.32 | 24,370,700 |
| 2024-12-04 | 1,075.00 | 1,195.00 | 1,065.00 | 1,180.00 | 1,085.51 | 78,057,900 |
| 2024-12-03 | 1,050.00 | 1,095.00 | 1,050.00 | 1,075.00 | 988.92 | 45,884,100 |
| 2024-12-02 | 1,130.00 | 1,140.00 | 1,040.00 | 1,045.00 | 961.32 | 53,766,200 |
| 2024-11-29 | 1,120.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,034.92 | 26,298,500 |
| 2024-11-28 | 1,200.00 | 1,200.00 | 1,115.00 | 1,120.00 | 1,030.32 | 24,809,800 |
| 2024-11-26 | 1,215.00 | 1,225.00 | 1,160.00 | 1,165.00 | 1,071.71 | 44,048,900 |
| 2024-11-25 | 1,215.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,117.71 | 27,543,600 |
| 2024-11-22 | 1,295.00 | 1,300.00 | 1,205.00 | 1,205.00 | 1,108.51 | 50,474,500 |
| 2024-11-21 | 1,330.00 | 1,330.00 | 1,290.00 | 1,295.00 | 1,191.30 | 13,941,300 |
| 2024-11-20 | 1,365.00 | 1,365.00 | 1,315.00 | 1,325.00 | 1,218.90 | 18,762,700 |
| 2024-11-19 | 1,310.00 | 1,360.00 | 1,300.00 | 1,345.00 | 1,237.30 | 31,695,000 |
| 2024-11-18 | 1,320.00 | 1,330.00 | 1,280.00 | 1,300.00 | 1,195.90 | 15,770,900 |
| 2024-11-15 | 1,330.00 | 1,340.00 | 1,280.00 | 1,310.00 | 1,205.10 | 34,124,000 |
| 2024-11-14 | 1,375.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,223.50 | 32,097,900 |
| 2024-11-13 | 1,345.00 | 1,380.00 | 1,310.00 | 1,370.00 | 1,260.30 | 41,350,100 |
| 2024-11-12 | 1,415.00 | 1,445.00 | 1,320.00 | 1,345.00 | 1,237.30 | 67,101,900 |
| 2024-11-11 | 1,480.00 | 1,480.00 | 1,405.00 | 1,420.00 | 1,306.30 | 47,336,700 |
| 2024-11-08 | 1,530.00 | 1,530.00 | 1,445.00 | 1,480.00 | 1,361.49 | 37,934,500 |
| 2024-11-07 | 1,430.00 | 1,510.00 | 1,400.00 | 1,450.00 | 1,333.89 | 99,719,300 |
| 2024-11-06 | 1,525.00 | 1,575.00 | 1,420.00 | 1,440.00 | 1,324.69 | 102,191,200 |
| 2024-11-05 | 1,395.00 | 1,520.00 | 1,365.00 | 1,520.00 | 1,398.29 | 178,015,300 |
| 2024-11-04 | 1,300.00 | 1,375.00 | 1,295.00 | 1,365.00 | 1,255.70 | 81,347,100 |
| 2024-11-01 | 1,305.00 | 1,305.00 | 1,260.00 | 1,265.00 | 1,163.71 | 17,065,200 |
| 2024-10-31 | 1,320.00 | 1,335.00 | 1,280.00 | 1,305.00 | 1,200.50 | 18,637,800 |
| 2024-10-30 | 1,305.00 | 1,335.00 | 1,290.00 | 1,330.00 | 1,223.50 | 20,025,000 |
| 2024-10-29 | 1,330.00 | 1,345.00 | 1,295.00 | 1,305.00 | 1,200.50 | 19,914,600 |
| 2024-10-28 | 1,285.00 | 1,345.00 | 1,280.00 | 1,330.00 | 1,223.50 | 20,766,300 |
| 2024-10-25 | 1,335.00 | 1,360.00 | 1,285.00 | 1,285.00 | 1,182.11 | 26,653,400 |
| 2024-10-24 | 1,340.00 | 1,355.00 | 1,310.00 | 1,335.00 | 1,228.10 | 29,755,400 |
| 2024-10-23 | 1,390.00 | 1,410.00 | 1,325.00 | 1,340.00 | 1,232.70 | 42,250,300 |
| 2024-10-22 | 1,365.00 | 1,415.00 | 1,345.00 | 1,390.00 | 1,278.70 | 48,654,800 |
| 2024-10-21 | 1,355.00 | 1,400.00 | 1,335.00 | 1,360.00 | 1,251.10 | 49,923,700 |
| 2024-10-18 | 1,390.00 | 1,390.00 | 1,325.00 | 1,335.00 | 1,228.10 | 32,115,700 |
| 2024-10-17 | 1,395.00 | 1,395.00 | 1,355.00 | 1,365.00 | 1,255.70 | 30,728,900 |
| 2024-10-16 | 1,400.00 | 1,410.00 | 1,350.00 | 1,375.00 | 1,264.90 | 29,685,300 |
| 2024-10-15 | 1,435.00 | 1,465.00 | 1,370.00 | 1,380.00 | 1,269.50 | 64,734,400 |
| 2024-10-14 | 1,335.00 | 1,440.00 | 1,310.00 | 1,430.00 | 1,315.49 | 115,282,800 |
| 2024-10-11 | 1,255.00 | 1,320.00 | 1,255.00 | 1,315.00 | 1,209.70 | 80,251,800 |
| 2024-10-10 | 1,265.00 | 1,285.00 | 1,235.00 | 1,255.00 | 1,154.51 | 50,303,400 |
| 2024-10-09 | 1,230.00 | 1,260.00 | 1,220.00 | 1,250.00 | 1,149.91 | 37,330,400 |
| 2024-10-08 | 1,255.00 | 1,285.00 | 1,190.00 | 1,230.00 | 1,131.51 | 83,980,900 |
| 2024-10-07 | 1,200.00 | 1,265.00 | 1,190.00 | 1,250.00 | 1,149.91 | 71,387,100 |
| 2024-10-04 | 1,170.00 | 1,220.00 | 1,155.00 | 1,190.00 | 1,094.71 | 49,382,900 |
| 2024-10-03 | 1,195.00 | 1,220.00 | 1,165.00 | 1,170.00 | 1,076.31 | 45,552,900 |
| 2024-10-02 | 1,130.00 | 1,215.00 | 1,110.00 | 1,180.00 | 1,085.51 | 64,378,700 |
| 2024-10-01 | 1,185.00 | 1,195.00 | 1,150.00 | 1,180.00 | 1,085.51 | 49,018,800 |
| 2024-09-30 | 1,150.00 | 1,170.00 | 1,125.00 | 1,155.00 | 1,062.51 | 29,127,800 |
| 2024-09-27 | 1,160.00 | 1,185.00 | 1,135.00 | 1,150.00 | 1,057.92 | 42,501,400 |
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.