Skip to main content
logo
PT TIMAH Tbk (IDX:TINS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,260.00
-30.00 (-0.91%)
At close: Nov 28, 2025

PT TIMAH Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20253,310.003,320.003,190.003,260.003,260.00-0.91%26,894,500
Nov 27, 20253,300.003,430.003,270.003,290.003,290.000.61%59,277,300
Nov 26, 20253,240.003,350.003,240.003,270.003,270.002.19%107,410,000
Nov 25, 20253,040.003,250.003,020.003,200.003,200.006.67%79,174,500
Nov 24, 20253,030.003,080.002,980.003,000.003,000.00-1.32%49,308,500
Nov 21, 20253,050.003,110.002,980.003,040.003,040.00-1.94%47,259,200
Nov 20, 20253,130.003,240.003,070.003,100.003,100.00-0.32%48,259,200
Nov 19, 20253,080.003,170.003,070.003,110.003,110.001.97%37,386,500
Nov 18, 20253,190.003,190.003,000.003,050.003,050.00-4.69%65,653,800
Nov 17, 20253,180.003,320.003,160.003,200.003,200.000.63%44,039,300
Nov 14, 20253,100.003,400.003,080.003,180.003,180.003.58%147,947,600
Nov 13, 20252,950.003,190.002,860.003,070.003,070.004.07%128,095,200
Nov 12, 20253,050.003,050.002,750.002,950.002,950.00-2.32%165,445,600
Nov 11, 20253,120.003,180.003,000.003,020.003,020.00-3.21%65,928,200
Nov 10, 20252,940.003,120.002,870.003,120.003,120.006.85%141,924,500
Nov 7, 20252,850.002,990.002,800.002,920.002,920.003.91%117,464,700
Nov 6, 20252,760.003,030.002,750.002,810.002,810.00-3.77%219,816,000
Nov 5, 20252,380.003,040.002,340.002,920.002,920.0019.67%230,432,900
Nov 4, 20252,500.002,540.002,350.002,440.002,440.00-2.40%71,791,200
Nov 3, 20252,610.002,660.002,480.002,500.002,500.00-6.37%68,436,300
Oct 31, 20252,700.002,700.002,420.002,670.002,670.00-0.37%133,145,000
Oct 30, 20252,690.002,690.002,670.002,680.002,680.001.13%17,336,000
Oct 29, 20252,600.002,650.002,600.002,650.002,650.003.92%22,823,700
Oct 28, 20252,460.002,550.002,460.002,550.002,550.005.81%13,455,200
Oct 27, 20252,600.002,600.002,400.002,410.002,410.00-7.31%33,689,600
Oct 24, 20252,600.002,600.002,600.002,600.002,600.000.39%17,613,700
Oct 23, 20252,700.002,700.002,550.002,590.002,590.00-0.38%58,933,100
Oct 22, 20252,600.002,600.002,600.002,600.002,600.00-9.72%36,865,200
Oct 9, 20252,650.002,900.002,630.002,880.002,880.009.92%305,572,700
Oct 8, 20252,750.002,950.002,500.002,620.002,620.00-3.32%374,355,400
Oct 7, 20252,700.002,750.002,400.002,710.002,710.0019.91%384,108,000
Oct 3, 20251,960.002,320.001,940.002,260.002,260.0018.02%342,020,200
Oct 2, 20252,000.002,000.001,850.001,915.001,915.000.79%203,276,300
Oct 1, 20251,615.001,960.001,550.001,900.001,900.0018.38%465,409,800
Sep 30, 20251,550.001,650.001,515.001,605.001,605.004.22%236,280,100
Sep 29, 20251,365.001,590.001,360.001,540.001,540.0014.07%286,657,100
Sep 26, 20251,390.001,425.001,350.001,350.001,350.00-3.91%60,011,400
Sep 25, 20251,465.001,470.001,335.001,405.001,405.00-3.77%216,485,100
Sep 24, 20251,225.001,460.001,225.001,460.001,460.0022.18%331,063,800
Sep 23, 20251,165.001,225.001,155.001,195.001,195.003.46%92,635,500
Sep 22, 20251,115.001,170.001,100.001,155.001,155.005.00%52,023,900
Sep 19, 20251,110.001,120.001,090.001,100.001,100.00-0.45%16,702,700
Sep 18, 20251,110.001,135.001,100.001,105.001,105.00-0.45%27,959,400
Sep 17, 20251,130.001,135.001,105.001,110.001,110.00-1.77%17,456,700
Sep 16, 20251,130.001,145.001,110.001,130.001,130.000.44%25,234,500
Sep 15, 20251,130.001,135.001,110.001,125.001,125.00-24,260,800
Sep 12, 20251,080.001,130.001,080.001,125.001,125.004.65%32,045,200
Sep 11, 20251,100.001,110.001,070.001,075.001,075.00-1.38%28,119,900
Sep 10, 20251,110.001,145.001,090.001,090.001,090.00-1.36%43,076,200
Sep 9, 20251,095.001,140.001,085.001,105.001,105.001.38%71,563,300