Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 840.00 | 860.00 | 840.00 | 845.00 | 839.61 | 258,900 |
| 2022-08-10 | 850.00 | 860.00 | 830.00 | 840.00 | 834.64 | 221,700 |
| 2022-08-09 | 840.00 | 860.00 | 800.00 | 845.00 | 839.61 | 288,100 |
| 2022-08-08 | 830.00 | 860.00 | 820.00 | 830.00 | 824.70 | 188,800 |
| 2022-08-05 | 830.00 | 830.00 | 790.00 | 825.00 | 819.74 | 213,900 |
| 2022-08-04 | 840.00 | 840.00 | 830.00 | 830.00 | 824.70 | 102,400 |
| 2022-08-03 | 860.00 | 860.00 | 825.00 | 840.00 | 834.64 | 87,700 |
| 2022-08-02 | 840.00 | 865.00 | 820.00 | 860.00 | 854.51 | 202,600 |
| 2022-08-01 | 820.00 | 860.00 | 820.00 | 840.00 | 834.64 | 646,100 |
| 2022-07-29 | 825.00 | 840.00 | 820.00 | 825.00 | 819.74 | 229,600 |
| 2022-07-28 | 815.00 | 870.00 | 810.00 | 820.00 | 814.77 | 1,212,600 |
| 2022-07-27 | 825.00 | 830.00 | 820.00 | 820.00 | 814.77 | 271,900 |
| 2022-07-26 | 820.00 | 840.00 | 815.00 | 825.00 | 819.74 | 155,300 |
| 2022-07-25 | 865.00 | 865.00 | 820.00 | 820.00 | 814.77 | 774,400 |
| 2022-07-22 | 825.00 | 880.00 | 815.00 | 845.00 | 839.61 | 1,190,700 |
| 2022-07-21 | 815.00 | 825.00 | 810.00 | 820.00 | 814.77 | 680,400 |
| 2022-07-20 | 805.00 | 820.00 | 805.00 | 810.00 | 804.83 | 170,300 |
| 2022-07-19 | 800.00 | 810.00 | 785.00 | 805.00 | 799.86 | 237,800 |
| 2022-07-18 | 790.00 | 830.00 | 790.00 | 790.00 | 784.96 | 818,800 |
| 2022-07-15 | 790.00 | 800.00 | 790.00 | 790.00 | 784.96 | 173,600 |
| 2022-07-14 | 800.00 | 810.00 | 785.00 | 790.00 | 784.96 | 233,400 |
| 2022-07-13 | 765.00 | 810.00 | 765.00 | 800.00 | 794.89 | 1,652,900 |
| 2022-07-12 | 760.00 | 770.00 | 760.00 | 765.00 | 760.12 | 148,700 |
| 2022-07-11 | 790.00 | 790.00 | 750.00 | 760.00 | 755.15 | 863,800 |
| 2022-07-08 | 800.00 | 805.00 | 765.00 | 790.00 | 784.96 | 386,300 |
| 2022-07-07 | 800.00 | 810.00 | 800.00 | 800.00 | 794.89 | 113,200 |
| 2022-07-06 | 800.00 | 810.00 | 800.00 | 800.00 | 794.89 | 114,400 |
| 2022-07-05 | 810.00 | 835.00 | 790.00 | 800.00 | 794.89 | 234,600 |
| 2022-07-04 | 855.00 | 855.00 | 800.00 | 810.00 | 804.83 | 726,600 |
| 2022-07-01 | 870.00 | 870.00 | 855.00 | 855.00 | 849.54 | 449,200 |
| 2022-06-30 | 890.00 | 890.00 | 870.00 | 870.00 | 864.45 | 310,800 |
| 2022-06-29 | 885.00 | 910.00 | 875.00 | 875.00 | 869.42 | 316,900 |
| 2022-06-28 | 880.00 | 890.00 | 875.00 | 875.00 | 869.42 | 137,200 |
| 2022-06-27 | 890.00 | 890.00 | 880.00 | 880.00 | 874.38 | 140,700 |
| 2022-06-24 | 885.00 | 905.00 | 880.00 | 890.00 | 884.32 | 408,900 |
| 2022-06-23 | 895.00 | 905.00 | 890.00 | 895.00 | 889.29 | 113,000 |
| 2022-06-22 | 895.00 | 900.00 | 895.00 | 895.00 | 889.29 | 108,100 |
| 2022-06-21 | 885.00 | 895.00 | 885.00 | 895.00 | 889.29 | 32,000 |
| 2022-06-20 | 885.00 | 885.00 | 880.00 | 885.00 | 879.35 | 107,700 |
| 2022-06-17 | 885.00 | 890.00 | 875.00 | 885.00 | 879.35 | 164,600 |
| 2022-06-16 | 895.00 | 905.00 | 885.00 | 885.00 | 879.35 | 291,900 |
| 2022-06-15 | 900.00 | 900.00 | 885.00 | 885.00 | 879.35 | 119,200 |
| 2022-06-14 | 900.00 | 905.00 | 875.00 | 895.00 | 889.29 | 276,700 |
| 2022-06-13 | 885.00 | 905.00 | 865.00 | 900.00 | 894.26 | 847,800 |
| 2022-06-10 | 895.00 | 900.00 | 880.00 | 890.00 | 884.32 | 159,700 |
| 2022-06-09 | 895.00 | 900.00 | 890.00 | 895.00 | 889.29 | 152,100 |
| 2022-06-08 | 905.00 | 915.00 | 895.00 | 895.00 | 889.29 | 509,400 |
| 2022-06-07 | 900.00 | 900.00 | 890.00 | 900.00 | 894.26 | 235,500 |
| 2022-06-06 | 910.00 | 910.00 | 870.00 | 890.00 | 884.32 | 545,800 |
| 2022-06-03 | 920.00 | 925.00 | 900.00 | 905.00 | 899.22 | 333,100 |
| 2022-06-02 | 905.00 | 915.00 | 900.00 | 915.00 | 909.16 | 498,000 |
| 2022-05-31 | 905.00 | 910.00 | 890.00 | 905.00 | 899.22 | 611,100 |
| 2022-05-30 | 900.00 | 900.00 | 895.00 | 900.00 | 894.26 | 185,000 |
| 2022-05-27 | 895.00 | 915.00 | 895.00 | 900.00 | 894.26 | 286,100 |
| 2022-05-25 | 910.00 | 910.00 | 890.00 | 895.00 | 889.29 | 205,500 |
| 2022-05-24 | 900.00 | 915.00 | 895.00 | 905.00 | 899.22 | 194,500 |
| 2022-05-23 | 900.00 | 915.00 | 895.00 | 900.00 | 894.26 | 204,800 |
| 2022-05-20 | 900.00 | 910.00 | 900.00 | 905.00 | 899.22 | 211,000 |
| 2022-05-19 | 915.00 | 915.00 | 895.00 | 900.00 | 894.26 | 228,000 |
| 2022-05-18 | 915.00 | 940.00 | 910.00 | 915.00 | 909.16 | 254,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 1.9939 IDR |
| 2022-04-11 | 12.5460 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.