Timah Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 1,140.00 | 1,170.00 | 1,115.00 | 1,150.00 | 1,057.92 | 45,961,900 |
| 2024-09-25 | 1,075.00 | 1,145.00 | 1,075.00 | 1,130.00 | 1,039.52 | 108,821,100 |
| 2024-09-24 | 1,050.00 | 1,075.00 | 1,040.00 | 1,070.00 | 984.32 | 39,485,300 |
| 2024-09-23 | 1,015.00 | 1,055.00 | 1,015.00 | 1,045.00 | 961.32 | 32,235,500 |
| 2024-09-20 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 929.13 | 13,377,000 |
| 2024-09-19 | 1,015.00 | 1,035.00 | 1,015.00 | 1,030.00 | 947.52 | 14,924,700 |
| 2024-09-18 | 1,030.00 | 1,040.00 | 1,015.00 | 1,015.00 | 933.73 | 14,707,300 |
| 2024-09-17 | 1,020.00 | 1,040.00 | 1,005.00 | 1,030.00 | 947.52 | 26,436,100 |
| 2024-09-13 | 1,020.00 | 1,035.00 | 1,000.00 | 1,005.00 | 924.53 | 23,035,400 |
| 2024-09-12 | 985.00 | 1,020.00 | 980.00 | 1,010.00 | 929.13 | 22,798,700 |
| 2024-09-11 | 980.00 | 985.00 | 970.00 | 985.00 | 906.13 | 8,267,400 |
| 2024-09-10 | 970.00 | 990.00 | 970.00 | 975.00 | 896.93 | 14,746,900 |
| 2024-09-09 | 1,000.00 | 1,010.00 | 970.00 | 970.00 | 892.33 | 24,372,000 |
| 2024-09-06 | 995.00 | 1,005.00 | 990.00 | 1,000.00 | 919.93 | 7,008,700 |
| 2024-09-05 | 995.00 | 1,000.00 | 985.00 | 995.00 | 915.33 | 12,855,200 |
| 2024-09-04 | 1,005.00 | 1,020.00 | 985.00 | 985.00 | 906.13 | 20,906,600 |
| 2024-09-03 | 1,010.00 | 1,035.00 | 995.00 | 1,005.00 | 924.53 | 28,711,600 |
| 2024-09-02 | 1,000.00 | 1,015.00 | 970.00 | 1,000.00 | 919.93 | 29,512,100 |
| 2024-08-30 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 919.93 | 15,960,800 |
| 2024-08-29 | 1,035.00 | 1,040.00 | 995.00 | 995.00 | 915.33 | 38,063,500 |
| 2024-08-28 | 1,050.00 | 1,055.00 | 1,025.00 | 1,030.00 | 947.52 | 16,846,500 |
| 2024-08-27 | 1,075.00 | 1,080.00 | 1,040.00 | 1,040.00 | 956.72 | 33,602,900 |
| 2024-08-26 | 1,035.00 | 1,110.00 | 1,035.00 | 1,060.00 | 975.12 | 82,200,200 |
| 2024-08-23 | 1,015.00 | 1,040.00 | 1,015.00 | 1,030.00 | 947.52 | 18,740,100 |
| 2024-08-22 | 1,025.00 | 1,030.00 | 1,010.00 | 1,015.00 | 933.73 | 19,802,100 |
| 2024-08-21 | 1,035.00 | 1,060.00 | 1,020.00 | 1,025.00 | 942.92 | 32,724,300 |
| 2024-08-20 | 1,040.00 | 1,055.00 | 1,030.00 | 1,035.00 | 952.12 | 22,901,800 |
| 2024-08-19 | 1,030.00 | 1,045.00 | 1,020.00 | 1,035.00 | 952.12 | 19,497,100 |
| 2024-08-16 | 1,030.00 | 1,060.00 | 1,025.00 | 1,030.00 | 947.52 | 62,065,000 |
| 2024-08-15 | 1,000.00 | 1,025.00 | 990.00 | 1,025.00 | 942.92 | 49,516,900 |
| 2024-08-14 | 995.00 | 1,005.00 | 985.00 | 995.00 | 915.33 | 16,137,900 |
| 2024-08-13 | 1,010.00 | 1,020.00 | 985.00 | 995.00 | 915.33 | 35,509,300 |
| 2024-08-12 | 970.00 | 1,010.00 | 955.00 | 1,010.00 | 929.13 | 63,171,100 |
| 2024-08-09 | 940.00 | 970.00 | 935.00 | 955.00 | 878.53 | 31,416,100 |
| 2024-08-08 | 935.00 | 955.00 | 920.00 | 925.00 | 850.93 | 25,858,400 |
| 2024-08-07 | 915.00 | 930.00 | 915.00 | 920.00 | 846.33 | 18,456,600 |
| 2024-08-06 | 905.00 | 935.00 | 900.00 | 915.00 | 841.73 | 28,961,900 |
| 2024-08-05 | 975.00 | 1,005.00 | 890.00 | 900.00 | 827.93 | 56,891,900 |
| 2024-08-02 | 975.00 | 980.00 | 960.00 | 980.00 | 901.53 | 22,294,900 |
| 2024-08-01 | 990.00 | 1,030.00 | 965.00 | 975.00 | 896.93 | 89,574,600 |
| 2024-07-31 | 960.00 | 985.00 | 935.00 | 945.00 | 869.33 | 17,044,100 |
| 2024-07-30 | 965.00 | 965.00 | 950.00 | 960.00 | 883.13 | 9,322,000 |
| 2024-07-29 | 950.00 | 975.00 | 950.00 | 960.00 | 883.13 | 18,653,800 |
| 2024-07-26 | 940.00 | 965.00 | 925.00 | 950.00 | 873.93 | 25,925,600 |
| 2024-07-25 | 975.00 | 975.00 | 915.00 | 930.00 | 855.53 | 44,488,800 |
| 2024-07-24 | 1,000.00 | 1,005.00 | 970.00 | 970.00 | 892.33 | 22,216,000 |
| 2024-07-23 | 995.00 | 1,025.00 | 985.00 | 1,000.00 | 919.93 | 38,965,500 |
| 2024-07-22 | 1,005.00 | 1,005.00 | 970.00 | 995.00 | 915.33 | 32,082,100 |
| 2024-07-19 | 1,035.00 | 1,045.00 | 1,000.00 | 1,005.00 | 924.53 | 41,997,000 |
| 2024-07-18 | 1,075.00 | 1,080.00 | 1,030.00 | 1,035.00 | 952.12 | 33,551,400 |
| 2024-07-17 | 1,010.00 | 1,090.00 | 1,000.00 | 1,075.00 | 988.92 | 81,178,600 |
| 2024-07-16 | 975.00 | 1,020.00 | 970.00 | 1,010.00 | 929.13 | 25,670,300 |
| 2024-07-15 | 995.00 | 1,000.00 | 965.00 | 975.00 | 896.93 | 19,988,400 |
| 2024-07-12 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 915.33 | 25,092,500 |
| 2024-07-11 | 985.00 | 1,020.00 | 980.00 | 1,010.00 | 929.13 | 31,707,900 |
| 2024-07-10 | 985.00 | 1,000.00 | 970.00 | 970.00 | 892.33 | 13,175,900 |
| 2024-07-09 | 1,000.00 | 1,015.00 | 975.00 | 980.00 | 901.53 | 20,417,100 |
| 2024-07-08 | 1,000.00 | 1,035.00 | 995.00 | 1,000.00 | 919.93 | 34,594,600 |
| 2024-07-05 | 965.00 | 1,005.00 | 945.00 | 1,000.00 | 919.93 | 45,196,100 |
| 2024-07-04 | 945.00 | 980.00 | 945.00 | 960.00 | 883.13 | 32,008,500 |
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.