Timah Persero Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	3,700.00	3,960.00	3,630.00	3,840.00	3,840.00	54,778,500
2026-10-21	3,820.00	3,830.00	3,620.00	3,780.00	3,780.00	66,038,000
2026-10-20	3,460.00	3,780.00	3,420.00	3,740.00	3,740.00	86,455,400
2026-10-19	3,310.00	3,410.00	3,310.00	3,380.00	3,380.00	117,566,300
2026-10-16	3,550.00	3,650.00	3,550.00	3,550.00	3,550.00	83,292,100
2026-10-15	4,270.00	4,270.00	4,090.00	4,170.00	4,170.00	47,102,000
2026-10-14	4,370.00	4,410.00	4,270.00	4,310.00	4,310.00	34,444,300
2026-10-13	4,260.00	4,380.00	4,220.00	4,380.00	4,380.00	26,093,300
2026-10-12	4,460.00	4,510.00	4,210.00	4,260.00	4,260.00	46,980,500
2026-10-09	4,560.00	4,570.00	4,400.00	4,450.00	4,450.00	33,423,100
2026-10-08	4,620.00	4,630.00	4,550.00	4,560.00	4,560.00	15,779,500
2026-10-07	4,700.00	4,710.00	4,570.00	4,620.00	4,620.00	27,561,700
2026-10-06	4,660.00	4,690.00	4,610.00	4,670.00	4,670.00	24,233,500
2026-10-05	4,660.00	4,660.00	4,510.00	4,630.00	4,630.00	35,738,000
2026-10-02	4,610.00	4,680.00	4,570.00	4,630.00	4,630.00	21,663,500
2026-10-01	4,650.00	4,710.00	4,570.00	4,590.00	4,590.00	32,525,700
2026-09-30	4,660.00	4,780.00	4,630.00	4,650.00	4,650.00	39,829,500
2026-09-29	4,520.00	4,650.00	4,300.00	4,620.00	4,620.00	44,285,300
2026-09-28	4,720.00	4,750.00	4,510.00	4,510.00	4,510.00	36,567,100
2026-09-25	4,880.00	4,890.00	4,710.00	4,720.00	4,720.00	24,956,000
2026-09-24	4,800.00	4,950.00	4,760.00	4,850.00	4,850.00	34,406,900
2026-09-23	4,660.00	4,830.00	4,640.00	4,800.00	4,800.00	37,175,000
2026-09-22	4,950.00	4,950.00	4,560.00	4,610.00	4,610.00	76,750,100

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.