PT TIMAH Tbk (FRA:TIH1)
Germany · Delayed Price · Currency is EUR 0.1260
-0.0200 (-13.70%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:TIH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | - | -13.70% | - |
| Jun 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | - |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.36% | - |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | - |
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.67% | - |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.83% | - |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 12.59% | - |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.88% | - |
| May 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.42% | - |
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.82% | - |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.46% | - |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.60% | - |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | - |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | - |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.23% | - |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.16% | - |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.41% | - |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.28% | - |
| May 7, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 9.14% | 23,000 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.16% | - |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.81% | - |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 11.25% | - |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.76% | - |
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.00% | - |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.71% | - |
| Apr 27, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.73% | 1,454 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.67% | - |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | - |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.62% | - |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.07% | - |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.31% | - |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | - |
| Apr 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.21% | - |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.77% | - |
| Apr 14, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.64% | 39,300 |
| Apr 13, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.94% | 493 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.67% | - |
| Apr 9, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -1.51% | 20,000 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 16.37% | 30,000 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.27% | - |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.20% | - |
| Apr 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.45% | - |
| Mar 31, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 5.92% | 52,500 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.14% | - |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | - |