Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TINS.JK stock page

Timah Persero Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,550.003,650.003,550.003,550.003,550.0083,292,100
2026-10-154,270.004,270.004,090.004,170.004,170.0047,102,000
2026-10-144,370.004,410.004,270.004,310.004,310.0034,444,300
2026-10-134,260.004,380.004,220.004,380.004,380.0026,093,300
2026-10-124,460.004,510.004,210.004,260.004,260.0046,980,500
2026-10-094,560.004,570.004,400.004,450.004,450.0033,423,100
2026-10-084,620.004,630.004,550.004,560.004,560.0015,779,500
2026-10-074,700.004,710.004,570.004,620.004,620.0027,561,700
2026-10-064,660.004,690.004,610.004,670.004,670.0024,233,500
2026-10-054,660.004,660.004,510.004,630.004,630.0035,738,000
2026-10-024,610.004,680.004,570.004,630.004,630.0021,663,500
2026-10-014,650.004,710.004,570.004,590.004,590.0032,525,700
2026-09-304,660.004,780.004,630.004,650.004,650.0039,829,500
2026-09-294,520.004,650.004,300.004,620.004,620.0044,285,300
2026-09-284,720.004,750.004,510.004,510.004,510.0036,567,100
2026-09-254,880.004,890.004,710.004,720.004,720.0024,956,000
2026-09-244,800.004,950.004,760.004,850.004,850.0034,406,900
2026-09-234,660.004,830.004,640.004,800.004,800.0037,175,000
2026-09-224,950.004,950.004,560.004,610.004,610.0076,750,100
2026-09-214,800.005,000.004,720.004,900.004,900.0063,138,200
2026-09-184,730.004,750.004,620.004,750.004,750.0029,685,400
Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2488.1890 IDR
2025-06-2363.7300 IDR
2023-06-2641.9516 IDR
2022-06-0661.2236 IDR
2019-05-0324.9700 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.