Skip to main content
logo
PT TIMAH Tbk (IDX:TINS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,870.00
-70.00 (-1.78%)
At close: Jan 15, 2026

PT TIMAH Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 20264,030.004,110.003,810.003,870.003,870.00-1.78%120,696,800
Jan 14, 20263,750.004,000.003,750.003,940.003,940.007.65%127,337,300
Jan 13, 20263,540.003,720.003,520.003,660.003,660.005.17%104,818,100
Jan 12, 20263,540.003,600.003,250.003,480.003,480.00-0.29%99,921,100
Jan 9, 20263,420.003,500.003,370.003,490.003,490.002.05%40,490,500
Jan 8, 20263,580.003,670.003,410.003,420.003,420.00-3.12%82,529,900
Jan 7, 20263,500.003,650.003,430.003,530.003,530.005.69%140,927,900
Jan 6, 20263,360.003,390.003,260.003,340.003,340.000.60%50,315,400
Jan 5, 20263,170.003,360.003,150.003,320.003,320.005.73%57,034,000
Jan 2, 20263,130.003,210.003,130.003,140.003,140.000.96%25,756,100
Dec 30, 20253,230.003,230.003,110.003,110.003,110.00-3.72%74,247,400
Dec 29, 20253,310.003,350.003,230.003,230.003,230.00-0.62%45,568,300
Dec 24, 20253,320.003,370.003,230.003,250.003,250.00-0.91%51,815,600
Dec 23, 20253,390.003,390.003,260.003,280.003,280.00-2.67%45,661,000
Dec 22, 20253,260.003,410.003,240.003,370.003,370.004.33%38,775,400
Dec 19, 20253,350.003,370.003,180.003,230.003,230.00-2.42%34,163,300
Dec 18, 20253,510.003,570.003,260.003,310.003,310.00-4.89%69,034,300
Dec 17, 20253,440.003,570.003,390.003,480.003,480.002.05%44,834,400
Dec 16, 20253,550.003,560.003,380.003,410.003,410.00-3.94%41,901,900
Dec 15, 20253,430.003,740.003,320.003,550.003,550.004.41%171,210,100
Dec 12, 20253,130.003,420.003,090.003,400.003,400.0011.11%156,891,200
Dec 11, 20253,050.003,220.003,030.003,060.003,060.001.32%90,288,600
Dec 10, 20253,070.003,160.003,020.003,020.003,020.00-0.98%47,754,500
Dec 9, 20253,170.003,200.003,040.003,050.003,050.00-3.79%61,184,800
Dec 8, 20253,200.003,220.003,120.003,170.003,170.00-0.63%40,897,300
Dec 5, 20253,350.003,370.003,180.003,190.003,190.00-3.63%48,205,500
Dec 4, 20253,260.003,490.003,230.003,310.003,310.004.09%141,911,700
Dec 3, 20253,210.003,220.003,110.003,180.003,180.00-1.24%35,951,000
Dec 2, 20253,220.003,270.003,160.003,220.003,220.000.31%26,348,600
Dec 1, 20253,300.003,380.003,210.003,210.003,210.00-1.53%55,027,500
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