Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 1,095.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,069.48 | 238,500 |
| 2021-11-12 | 1,100.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,074.38 | 343,800 |
| 2021-11-11 | 1,105.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,079.29 | 132,900 |
| 2021-11-10 | 1,110.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,084.19 | 361,600 |
| 2021-11-09 | 1,115.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,084.19 | 379,800 |
| 2021-11-08 | 1,110.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,089.10 | 177,700 |
| 2021-11-05 | 1,115.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,089.10 | 193,400 |
| 2021-11-04 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,089.10 | 227,400 |
| 2021-11-03 | 1,105.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,084.19 | 261,800 |
| 2021-11-02 | 1,090.00 | 1,120.00 | 1,090.00 | 1,105.00 | 1,084.19 | 271,000 |
| 2021-11-01 | 1,105.00 | 1,130.00 | 1,090.00 | 1,090.00 | 1,069.48 | 329,700 |
| 2021-10-29 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,084.19 | 563,400 |
| 2021-10-28 | 1,135.00 | 1,140.00 | 1,105.00 | 1,110.00 | 1,089.10 | 573,400 |
| 2021-10-27 | 1,140.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,089.10 | 652,900 |
| 2021-10-26 | 1,170.00 | 1,170.00 | 1,135.00 | 1,140.00 | 1,118.53 | 425,000 |
| 2021-10-25 | 1,140.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,138.16 | 420,200 |
| 2021-10-22 | 1,150.00 | 1,150.00 | 1,125.00 | 1,140.00 | 1,118.53 | 224,000 |
| 2021-10-21 | 1,180.00 | 1,195.00 | 1,150.00 | 1,150.00 | 1,128.35 | 808,000 |
| 2021-10-19 | 1,180.00 | 1,185.00 | 1,155.00 | 1,175.00 | 1,152.88 | 509,600 |
| 2021-10-18 | 1,155.00 | 1,185.00 | 1,155.00 | 1,170.00 | 1,147.97 | 1,325,400 |
| 2021-10-15 | 1,140.00 | 1,155.00 | 1,135.00 | 1,155.00 | 1,133.25 | 856,000 |
| 2021-10-14 | 1,110.00 | 1,140.00 | 1,100.00 | 1,135.00 | 1,113.63 | 743,200 |
← NewerPage 21 of 21 · 1,222 trading days
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.