Pelat Timah Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 480.00 | 510.00 | 400.00 | 400.00 | 400.00 | 149,516,700 |
| 2026-05-07 | 454.00 | 510.00 | 406.00 | 470.00 | 470.00 | 324,099,900 |
| 2026-05-06 | 376.00 | 450.00 | 364.00 | 448.00 | 448.00 | 242,145,100 |
| 2026-05-05 | 296.00 | 364.00 | 284.00 | 364.00 | 364.00 | 112,306,500 |
| 2026-05-04 | 300.00 | 314.00 | 290.00 | 292.00 | 292.00 | 7,282,100 |
| 2026-05-01 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-04-30 | 280.00 | 350.00 | 274.00 | 298.00 | 298.00 | 28,311,400 |
| 2026-04-29 | 288.00 | 290.00 | 280.00 | 284.00 | 284.00 | 2,729,600 |
| 2026-04-28 | 284.00 | 288.00 | 280.00 | 286.00 | 286.00 | 858,600 |
| 2026-04-27 | 294.00 | 296.00 | 282.00 | 284.00 | 284.00 | 918,000 |
| 2026-04-24 | 292.00 | 296.00 | 280.00 | 284.00 | 284.00 | 1,093,500 |
← NewerPage 3 of 3 · 131 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.