Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 905.00 | 905.00 | 890.00 | 900.00 | 883.05 | 228,400 |
| 2022-02-08 | 905.00 | 910.00 | 895.00 | 895.00 | 878.15 | 254,400 |
| 2022-02-07 | 905.00 | 910.00 | 900.00 | 905.00 | 887.96 | 172,700 |
| 2022-02-04 | 905.00 | 915.00 | 890.00 | 905.00 | 887.96 | 397,800 |
| 2022-02-03 | 925.00 | 925.00 | 905.00 | 925.00 | 907.58 | 269,200 |
| 2022-02-02 | 905.00 | 950.00 | 905.00 | 925.00 | 907.58 | 223,200 |
| 2022-01-31 | 910.00 | 910.00 | 900.00 | 905.00 | 887.96 | 464,600 |
| 2022-01-28 | 910.00 | 915.00 | 880.00 | 910.00 | 892.87 | 68,100 |
| 2022-01-27 | 910.00 | 930.00 | 890.00 | 890.00 | 873.24 | 495,500 |
| 2022-01-26 | 905.00 | 940.00 | 900.00 | 910.00 | 892.87 | 99,800 |
| 2022-01-25 | 945.00 | 945.00 | 895.00 | 905.00 | 887.96 | 324,200 |
| 2022-01-24 | 970.00 | 970.00 | 940.00 | 940.00 | 922.30 | 177,900 |
| 2022-01-21 | 955.00 | 990.00 | 945.00 | 965.00 | 946.83 | 488,700 |
| 2022-01-20 | 890.00 | 1,025.00 | 885.00 | 950.00 | 932.11 | 1,154,300 |
| 2022-01-19 | 905.00 | 905.00 | 850.00 | 885.00 | 868.34 | 508,100 |
| 2022-01-18 | 925.00 | 925.00 | 900.00 | 905.00 | 887.96 | 488,500 |
| 2022-01-17 | 930.00 | 940.00 | 925.00 | 925.00 | 907.58 | 225,300 |
| 2022-01-14 | 955.00 | 965.00 | 935.00 | 935.00 | 917.39 | 411,600 |
| 2022-01-13 | 955.00 | 970.00 | 935.00 | 950.00 | 932.11 | 577,400 |
| 2022-01-12 | 960.00 | 980.00 | 950.00 | 955.00 | 937.02 | 479,800 |
| 2022-01-11 | 970.00 | 1,000.00 | 955.00 | 960.00 | 941.92 | 262,000 |
| 2022-01-10 | 970.00 | 990.00 | 970.00 | 970.00 | 951.74 | 97,700 |
| 2022-01-07 | 970.00 | 990.00 | 950.00 | 970.00 | 951.74 | 291,000 |
| 2022-01-06 | 980.00 | 985.00 | 970.00 | 970.00 | 951.74 | 537,200 |
| 2022-01-05 | 990.00 | 1,005.00 | 975.00 | 980.00 | 961.55 | 314,900 |
| 2022-01-04 | 985.00 | 995.00 | 985.00 | 990.00 | 971.36 | 131,600 |
| 2022-01-03 | 985.00 | 1,000.00 | 975.00 | 980.00 | 961.55 | 829,700 |
| 2021-12-30 | 995.00 | 995.00 | 975.00 | 975.00 | 956.64 | 649,400 |
| 2021-12-29 | 975.00 | 1,005.00 | 975.00 | 990.00 | 971.36 | 347,200 |
| 2021-12-28 | 1,005.00 | 1,010.00 | 950.00 | 975.00 | 956.64 | 916,000 |
| 2021-12-27 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 981.17 | 253,600 |
| 2021-12-24 | 1,005.00 | 1,040.00 | 1,000.00 | 1,005.00 | 986.08 | 235,000 |
| 2021-12-23 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 986.08 | 65,100 |
| 2021-12-22 | 1,025.00 | 1,025.00 | 1,010.00 | 1,015.00 | 995.89 | 128,700 |
| 2021-12-21 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,005.70 | 314,900 |
| 2021-12-20 | 1,030.00 | 1,045.00 | 1,015.00 | 1,020.00 | 1,000.79 | 424,000 |
| 2021-12-17 | 1,045.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,010.61 | 361,000 |
| 2021-12-16 | 1,010.00 | 1,090.00 | 1,010.00 | 1,045.00 | 1,025.32 | 1,034,100 |
| 2021-12-15 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 990.98 | 295,400 |
| 2021-12-14 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 981.17 | 275,200 |
| 2021-12-13 | 1,000.00 | 1,025.00 | 995.00 | 1,010.00 | 990.98 | 449,800 |
| 2021-12-10 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 981.17 | 358,200 |
| 2021-12-09 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 990.98 | 396,700 |
| 2021-12-08 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 990.98 | 405,000 |
| 2021-12-07 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 995.89 | 156,300 |
| 2021-12-06 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,000.79 | 241,500 |
| 2021-12-03 | 1,030.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,000.79 | 213,500 |
| 2021-12-02 | 1,020.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,005.70 | 184,600 |
| 2021-12-01 | 1,055.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,000.79 | 393,100 |
| 2021-11-30 | 1,035.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,030.23 | 305,900 |
| 2021-11-29 | 1,050.00 | 1,055.00 | 1,015.00 | 1,035.00 | 1,015.51 | 484,200 |
| 2021-11-26 | 1,080.00 | 1,090.00 | 1,055.00 | 1,055.00 | 1,035.13 | 278,400 |
| 2021-11-25 | 1,080.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,059.66 | 465,800 |
| 2021-11-24 | 1,070.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,049.85 | 598,200 |
| 2021-11-23 | 1,090.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,049.85 | 327,200 |
| 2021-11-22 | 1,075.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,059.66 | 115,300 |
| 2021-11-19 | 1,065.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,049.85 | 400,900 |
| 2021-11-18 | 1,080.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,044.95 | 240,000 |
| 2021-11-17 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,059.66 | 277,900 |
| 2021-11-16 | 1,090.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,069.48 | 139,300 |
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.