PT TIMAH Tbk (FRA:TIH1)
Germany · Delayed Price · Currency is EUR 0.1650
+0.0110 (7.14%)
Last updated: Nov 26, 2025, 8:03 AM CET
PT TIMAH Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | - |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | - |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.14% | 100,000 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.48% | - |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 49,906 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.63% | - |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | - |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.34% | - |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.10% | 8,900 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | - |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.71% | - |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.05% | - |
| Nov 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.35% | 156,861 |
| Nov 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.71% | - |
| Nov 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | - |
| Nov 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 21.05% | - |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.72% | - |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.69% | - |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | - |
| Oct 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.98% | - |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.57% | - |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.83% | 29,090 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | - |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | - |
| Oct 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | - |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10.24% | 42,500 |
| Oct 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.60% | 11,100 |
| Oct 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 19.05% | 36,994 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 19.32% | - |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 20.55% | - |
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -21.08% | - |
| Sep 30, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 45.67% | 625 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.96% | - |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.63% | - |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.03% | - |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.54% | - |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.47% | - |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.06% | - |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.05% | - |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.06% | - |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.09% | - |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.04% | - |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.05% | - |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.06% | - |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.05% | - |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.06% | - |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.05% | - |