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
2026-09-174,690.004,770.004,660.004,700.004,700.0026,038,600
2026-09-164,740.004,880.004,660.004,680.004,680.0037,902,900
2026-09-154,690.004,820.004,650.004,740.004,740.0038,730,600
2026-09-144,770.004,800.004,570.004,700.004,700.0050,243,100
2026-09-114,590.004,790.004,480.004,740.004,740.0055,059,000
2026-09-104,600.004,910.004,600.004,650.004,650.0086,214,100
2026-09-094,400.004,630.004,380.004,600.004,600.0059,499,900
2026-09-084,490.004,530.004,380.004,400.004,400.0036,920,400
2026-09-074,420.004,500.004,320.004,480.004,480.0056,797,200
2026-09-044,120.004,420.004,110.004,420.004,420.00101,765,000
2026-09-034,020.004,120.004,010.004,090.004,090.0037,002,300
2026-09-024,110.004,110.003,970.004,010.004,010.0042,118,400
2026-09-014,070.004,150.004,050.004,090.004,090.0036,482,300
2026-08-314,020.004,080.003,980.004,040.004,040.0024,337,100
2026-08-284,100.004,120.003,970.004,030.004,030.0033,513,500
2026-08-274,000.004,120.003,940.004,080.004,080.0034,089,000
2026-08-264,150.004,180.004,010.004,020.004,020.0042,607,700
2026-08-244,050.004,220.004,040.004,130.004,130.0063,092,700
2026-08-214,000.004,040.003,970.004,030.004,030.0023,066,900
2026-08-204,080.004,120.003,980.003,990.003,990.0055,152,900
2026-08-193,910.004,120.003,870.004,050.004,050.00105,563,700
2026-08-183,920.003,960.003,860.003,900.003,900.0039,461,900
2026-08-143,720.004,050.003,710.003,890.003,890.00134,195,200
2026-08-133,860.003,870.003,690.003,720.003,720.0039,778,400
2026-08-123,790.003,840.003,760.003,840.003,840.0043,406,200
2026-08-113,850.003,890.003,720.003,770.003,770.0043,391,800
2026-08-103,900.003,940.003,840.003,850.003,850.0044,764,500
2026-08-073,800.003,950.003,800.003,860.003,860.0068,559,300
2026-08-063,940.003,950.003,780.003,800.003,800.0062,218,800
2026-08-053,860.004,000.003,860.003,880.003,880.0074,756,700
2026-08-043,790.003,880.003,750.003,820.003,820.0064,537,000
2026-08-033,830.003,870.003,710.003,750.003,750.0051,389,000
2026-07-313,590.003,940.003,590.003,800.003,800.00135,494,100
2026-07-303,490.003,580.003,470.003,560.003,560.0037,198,500
2026-07-293,500.003,570.003,420.003,420.003,420.0046,220,300
2026-07-283,440.003,540.003,400.003,460.003,460.0028,571,900
2026-07-273,440.003,480.003,400.003,440.003,440.0018,863,200
2026-07-243,500.003,600.003,380.003,430.003,430.0075,535,500
2026-07-233,640.003,780.003,630.003,690.003,690.0064,666,700
Page 1 of 4 · 236 trading daysOlder →

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.