PT TIMAH Tbk (FRA:TIH1)
Germany · Delayed Price · Currency is EUR 0.1770
-0.0030 (-1.67%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:TIH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | - |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 30,208 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | - |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.45% | - |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.56% | - |
| Mar 11, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.74% | 10,000 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 10.24% | - |
| Mar 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -13.99% | 16,976 |
| Mar 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.12% | 20,913 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.28% | - |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.50% | - |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -12.28% | 42,000 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 46,080 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.62% | 5,000 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.45% | - |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 20,000 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | - |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.85% | - |
| Feb 20, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.33% | 2,500 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.13% | - |
| Feb 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.59% | - |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.96% | - |
| Feb 16, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.28% | 2,400 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.11% | - |
| Feb 12, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 9.83% | 318,104 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.12% | - |