Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 900.00 | 930.00 | 895.00 | 915.00 | 909.16 | 271,400 |
| 2022-05-13 | 885.00 | 905.00 | 880.00 | 890.00 | 884.32 | 188,300 |
| 2022-05-12 | 905.00 | 905.00 | 885.00 | 885.00 | 879.35 | 395,400 |
| 2022-05-11 | 890.00 | 910.00 | 890.00 | 905.00 | 899.22 | 462,600 |
| 2022-05-10 | 900.00 | 900.00 | 870.00 | 890.00 | 884.32 | 477,200 |
| 2022-05-09 | 925.00 | 940.00 | 880.00 | 900.00 | 894.26 | 472,500 |
| 2022-04-28 | 920.00 | 945.00 | 915.00 | 925.00 | 919.10 | 489,900 |
| 2022-04-27 | 910.00 | 925.00 | 910.00 | 915.00 | 909.16 | 416,000 |
| 2022-04-26 | 915.00 | 925.00 | 900.00 | 905.00 | 899.22 | 566,500 |
| 2022-04-25 | 915.00 | 915.00 | 890.00 | 895.00 | 889.29 | 324,200 |
| 2022-04-22 | 920.00 | 920.00 | 900.00 | 915.00 | 909.16 | 211,100 |
| 2022-04-21 | 920.00 | 930.00 | 910.00 | 920.00 | 914.13 | 257,500 |
| 2022-04-20 | 925.00 | 925.00 | 910.00 | 920.00 | 914.13 | 360,300 |
| 2022-04-19 | 950.00 | 955.00 | 920.00 | 925.00 | 919.10 | 358,400 |
| 2022-04-18 | 930.00 | 950.00 | 920.00 | 940.00 | 934.00 | 634,400 |
| 2022-04-14 | 915.00 | 940.00 | 915.00 | 930.00 | 924.06 | 574,700 |
| 2022-04-13 | 940.00 | 945.00 | 915.00 | 915.00 | 909.16 | 446,300 |
| 2022-04-12 | 925.00 | 940.00 | 910.00 | 930.00 | 924.06 | 536,300 |
| 2022-04-11 | 955.00 | 955.00 | 925.00 | 925.00 | 919.10 | 957,200 |
| 2022-04-08 | 960.00 | 970.00 | 955.00 | 955.00 | 937.02 | 956,700 |
| 2022-04-07 | 960.00 | 980.00 | 950.00 | 955.00 | 937.02 | 869,500 |
| 2022-04-06 | 955.00 | 970.00 | 950.00 | 960.00 | 941.92 | 396,100 |
| 2022-04-05 | 965.00 | 965.00 | 950.00 | 950.00 | 932.11 | 356,800 |
| 2022-04-04 | 970.00 | 975.00 | 955.00 | 965.00 | 946.83 | 815,900 |
| 2022-04-01 | 950.00 | 985.00 | 935.00 | 965.00 | 946.83 | 839,300 |
| 2022-03-31 | 950.00 | 955.00 | 940.00 | 955.00 | 937.02 | 386,400 |
| 2022-03-30 | 960.00 | 965.00 | 945.00 | 950.00 | 932.11 | 464,900 |
| 2022-03-29 | 975.00 | 995.00 | 955.00 | 955.00 | 937.02 | 254,600 |
| 2022-03-28 | 980.00 | 1,000.00 | 965.00 | 975.00 | 956.64 | 283,100 |
| 2022-03-25 | 995.00 | 1,020.00 | 970.00 | 980.00 | 961.55 | 1,032,100 |
| 2022-03-24 | 965.00 | 1,035.00 | 965.00 | 995.00 | 976.26 | 1,840,100 |
| 2022-03-23 | 965.00 | 975.00 | 945.00 | 955.00 | 937.02 | 498,900 |
| 2022-03-22 | 930.00 | 965.00 | 930.00 | 965.00 | 946.83 | 1,110,900 |
| 2022-03-21 | 960.00 | 960.00 | 925.00 | 930.00 | 912.49 | 830,300 |
| 2022-03-18 | 975.00 | 980.00 | 950.00 | 960.00 | 941.92 | 281,600 |
| 2022-03-17 | 950.00 | 975.00 | 945.00 | 965.00 | 946.83 | 707,600 |
| 2022-03-16 | 940.00 | 960.00 | 940.00 | 945.00 | 927.21 | 446,200 |
| 2022-03-15 | 965.00 | 975.00 | 935.00 | 940.00 | 922.30 | 558,800 |
| 2022-03-14 | 1,000.00 | 1,000.00 | 955.00 | 965.00 | 946.83 | 1,144,200 |
| 2022-03-11 | 1,000.00 | 1,025.00 | 980.00 | 990.00 | 971.36 | 959,600 |
| 2022-03-10 | 1,030.00 | 1,060.00 | 980.00 | 1,000.00 | 981.17 | 1,874,500 |
| 2022-03-09 | 1,120.00 | 1,150.00 | 1,025.00 | 1,030.00 | 1,010.61 | 3,297,600 |
| 2022-03-08 | 1,150.00 | 1,295.00 | 1,070.00 | 1,100.00 | 1,079.29 | 17,527,300 |
| 2022-03-07 | 985.00 | 1,135.00 | 985.00 | 1,120.00 | 1,098.91 | 6,621,100 |
| 2022-03-04 | 940.00 | 975.00 | 940.00 | 975.00 | 956.64 | 670,100 |
| 2022-03-02 | 950.00 | 975.00 | 935.00 | 940.00 | 922.30 | 469,600 |
| 2022-03-01 | 985.00 | 985.00 | 940.00 | 945.00 | 927.21 | 864,000 |
| 2022-02-25 | 975.00 | 1,020.00 | 975.00 | 985.00 | 966.45 | 1,771,900 |
| 2022-02-24 | 920.00 | 975.00 | 920.00 | 965.00 | 946.83 | 1,445,800 |
| 2022-02-23 | 920.00 | 935.00 | 920.00 | 925.00 | 907.58 | 115,700 |
| 2022-02-22 | 925.00 | 935.00 | 910.00 | 925.00 | 907.58 | 202,300 |
| 2022-02-21 | 925.00 | 940.00 | 925.00 | 925.00 | 907.58 | 250,400 |
| 2022-02-18 | 910.00 | 950.00 | 910.00 | 925.00 | 907.58 | 577,000 |
| 2022-02-17 | 905.00 | 935.00 | 900.00 | 905.00 | 887.96 | 331,000 |
| 2022-02-16 | 895.00 | 905.00 | 895.00 | 905.00 | 887.96 | 325,600 |
| 2022-02-15 | 905.00 | 910.00 | 895.00 | 895.00 | 878.15 | 99,700 |
| 2022-02-14 | 895.00 | 910.00 | 885.00 | 905.00 | 887.96 | 285,400 |
| 2022-02-11 | 890.00 | 905.00 | 885.00 | 895.00 | 878.15 | 290,200 |
| 2022-02-10 | 900.00 | 910.00 | 890.00 | 890.00 | 873.24 | 513,700 |
| 2022-02-09 | 905.00 | 905.00 | 890.00 | 900.00 | 883.05 | 228,400 |
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.