PT TIMAH Tbk (IDX:TINS)
Indonesia · Delayed Price · Currency is IDR 1,115.00
+5.00 (0.45%)
Sep 18, 2025, 11:59 AM WIB
PT TIMAH Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,130.00 | 1,135.00 | 1,105.00 | 1,110.00 | 1,110.00 | -1.77% | 15,643,200 |
| Sep 16, 2025 | 1,130.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.44% | 25,234,500 |
| Sep 15, 2025 | 1,130.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,125.00 | - | 24,260,800 |
| Sep 12, 2025 | 1,080.00 | 1,130.00 | 1,080.00 | 1,125.00 | 1,125.00 | 4.65% | 32,045,200 |
| Sep 11, 2025 | 1,100.00 | 1,110.00 | 1,070.00 | 1,075.00 | 1,075.00 | -1.38% | 28,119,900 |
| Sep 10, 2025 | 1,110.00 | 1,145.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.36% | 43,069,000 |
| Sep 9, 2025 | 1,095.00 | 1,140.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1.38% | 71,563,300 |
| Sep 8, 2025 | 1,035.00 | 1,140.00 | 1,035.00 | 1,090.00 | 1,090.00 | 5.83% | 136,331,800 |
| Sep 4, 2025 | 1,075.00 | 1,080.00 | 1,030.00 | 1,030.00 | 1,030.00 | -3.29% | 25,495,400 |
| Sep 3, 2025 | 1,045.00 | 1,075.00 | 1,035.00 | 1,065.00 | 1,065.00 | 2.90% | 46,332,300 |
| Sep 2, 2025 | 1,005.00 | 1,050.00 | 1,005.00 | 1,035.00 | 1,035.00 | 3.50% | 26,209,600 |
| Sep 1, 2025 | 995.00 | 1,015.00 | 985.00 | 1,000.00 | 1,000.00 | -1.96% | 17,330,500 |
| Aug 29, 2025 | 1,015.00 | 1,020.00 | 985.00 | 1,020.00 | 1,020.00 | 0.49% | 23,713,900 |
| Aug 28, 2025 | 1,020.00 | 1,040.00 | 1,010.00 | 1,015.00 | 1,015.00 | - | 19,654,400 |
| Aug 27, 2025 | 1,015.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.50% | 12,230,300 |
| Aug 26, 2025 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | - | 7,785,900 |
| Aug 25, 2025 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.50% | 8,930,500 |
| Aug 22, 2025 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.47% | 6,433,200 |
| Aug 21, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 8,176,400 |
| Aug 20, 2025 | 1,015.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 9,904,900 |
| Aug 19, 2025 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.50% | 6,447,600 |
| Aug 15, 2025 | 1,025.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.95% | 7,371,400 |
| Aug 14, 2025 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 1,025.00 | -1.44% | 17,226,200 |
| Aug 13, 2025 | 1,010.00 | 1,040.00 | 1,010.00 | 1,040.00 | 1,040.00 | 3.48% | 22,597,900 |
| Aug 12, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 8,239,800 |
| Aug 11, 2025 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | -0.50% | 6,939,200 |
| Aug 8, 2025 | 1,015.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | -0.99% | 8,584,100 |
| Aug 7, 2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 16,682,900 |
| Aug 6, 2025 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 1.01% | 13,737,300 |
| Aug 5, 2025 | 1,015.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | -1.49% | 16,970,200 |
| Aug 4, 2025 | 1,000.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 1.51% | 17,209,700 |
| Aug 1, 2025 | 1,000.00 | 1,015.00 | 990.00 | 995.00 | 995.00 | -1.49% | 30,518,700 |
| Jul 31, 2025 | 1,040.00 | 1,040.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.94% | 12,529,500 |
| Jul 30, 2025 | 1,035.00 | 1,065.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.48% | 19,196,300 |
| Jul 29, 2025 | 1,050.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | -1.43% | 19,408,400 |
| Jul 28, 2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 12,462,500 |
| Jul 25, 2025 | 1,080.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.93% | 9,553,100 |
| Jul 24, 2025 | 1,080.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.94% | 14,976,800 |
| Jul 23, 2025 | 1,060.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,060.00 | 0.47% | 13,689,900 |
| Jul 22, 2025 | 1,075.00 | 1,095.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.94% | 48,650,200 |
| Jul 21, 2025 | 1,010.00 | 1,065.00 | 1,010.00 | 1,065.00 | 1,065.00 | 5.97% | 31,472,400 |
| Jul 18, 2025 | 1,025.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.47% | 17,441,200 |
| Jul 17, 2025 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 8,719,600 |
| Jul 16, 2025 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 9,257,400 |
| Jul 15, 2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | - | 8,989,700 |
| Jul 14, 2025 | 1,050.00 | 1,055.00 | 1,015.00 | 1,025.00 | 1,025.00 | -1.44% | 12,154,100 |
| Jul 11, 2025 | 1,045.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | 13,639,300 |
| Jul 10, 2025 | 1,025.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 1.46% | 14,350,800 |
| Jul 9, 2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.99% | 4,265,500 |
| Jul 8, 2025 | 1,015.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.50% | 7,022,900 |