PT TIMAH Tbk (IDX:TINS)
Indonesia · Delayed Price · Currency is IDR 2,920.00
+480.00 (19.67%)
Nov 5, 2025, 4:14 PM WIB
PT TIMAH Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 2,380.00 | 3,040.00 | 2,340.00 | 2,920.00 | 2,920.00 | 19.67% | 230,432,900 |
| Nov 4, 2025 | 2,500.00 | 2,540.00 | 2,350.00 | 2,440.00 | 2,440.00 | -2.40% | 71,791,200 |
| Nov 3, 2025 | 2,610.00 | 2,660.00 | 2,480.00 | 2,500.00 | 2,500.00 | -6.37% | 68,436,300 |
| Oct 31, 2025 | 2,700.00 | 2,700.00 | 2,420.00 | 2,670.00 | 2,670.00 | -0.37% | 133,145,000 |
| Oct 30, 2025 | 2,690.00 | 2,690.00 | 2,670.00 | 2,680.00 | 2,680.00 | 1.13% | 17,336,000 |
| Oct 29, 2025 | 2,600.00 | 2,650.00 | 2,600.00 | 2,650.00 | 2,650.00 | 3.92% | 22,823,700 |
| Oct 28, 2025 | 2,460.00 | 2,550.00 | 2,460.00 | 2,550.00 | 2,550.00 | 5.81% | 13,455,200 |
| Oct 27, 2025 | 2,600.00 | 2,600.00 | 2,400.00 | 2,410.00 | 2,410.00 | -7.31% | 33,689,600 |
| Oct 24, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.39% | 17,613,700 |
| Oct 23, 2025 | 2,700.00 | 2,700.00 | 2,550.00 | 2,590.00 | 2,590.00 | -0.38% | 58,933,100 |
| Oct 22, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | -9.72% | 36,865,200 |
| Oct 21, 2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | - | - |
| Oct 20, 2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | - | - |
| Oct 17, 2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | - | - |
| Oct 16, 2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | - | - |
| Oct 15, 2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | - | - |
| Oct 14, 2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | - | - |
| Oct 13, 2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | - | - |
| Oct 10, 2025 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | - | - |
| Oct 9, 2025 | 2,650.00 | 2,900.00 | 2,630.00 | 2,880.00 | 2,880.00 | 9.92% | 305,572,700 |
| Oct 8, 2025 | 2,750.00 | 2,950.00 | 2,500.00 | 2,620.00 | 2,620.00 | -3.32% | 374,355,400 |
| Oct 7, 2025 | 2,700.00 | 2,750.00 | 2,400.00 | 2,710.00 | 2,710.00 | 19.91% | 384,108,000 |
| Oct 6, 2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | - | - |
| Oct 3, 2025 | 1,960.00 | 2,320.00 | 1,940.00 | 2,260.00 | 2,260.00 | 18.02% | 342,020,200 |
| Oct 2, 2025 | 2,000.00 | 2,000.00 | 1,850.00 | 1,915.00 | 1,915.00 | 0.79% | 203,276,300 |
| Oct 1, 2025 | 1,615.00 | 1,960.00 | 1,550.00 | 1,900.00 | 1,900.00 | 18.38% | 465,409,800 |
| Sep 30, 2025 | 1,550.00 | 1,650.00 | 1,515.00 | 1,605.00 | 1,605.00 | 4.22% | 236,280,100 |
| Sep 29, 2025 | 1,365.00 | 1,590.00 | 1,360.00 | 1,540.00 | 1,540.00 | 14.07% | 286,657,100 |
| Sep 26, 2025 | 1,390.00 | 1,425.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.91% | 60,011,400 |
| Sep 25, 2025 | 1,465.00 | 1,470.00 | 1,335.00 | 1,405.00 | 1,405.00 | -3.77% | 216,485,100 |
| Sep 24, 2025 | 1,225.00 | 1,460.00 | 1,225.00 | 1,460.00 | 1,460.00 | 22.18% | 331,063,800 |
| Sep 23, 2025 | 1,165.00 | 1,225.00 | 1,155.00 | 1,195.00 | 1,195.00 | 3.46% | 92,635,500 |
| Sep 22, 2025 | 1,115.00 | 1,170.00 | 1,100.00 | 1,155.00 | 1,155.00 | 5.00% | 52,023,900 |
| Sep 19, 2025 | 1,110.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | -0.45% | 16,702,700 |
| Sep 18, 2025 | 1,110.00 | 1,135.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.45% | 27,959,400 |
| Sep 17, 2025 | 1,130.00 | 1,135.00 | 1,105.00 | 1,110.00 | 1,110.00 | -1.77% | 17,456,700 |
| 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 |