Skip to main content
logo
PT TIMAH Tbk (IDX:TINS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,320.00
+90.00 (2.79%)
At close: Mar 17, 2026

PT TIMAH Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20263,250.003,390.003,250.003,320.003,320.002.79%29,207,500
Mar 16, 20263,370.003,390.003,160.003,230.003,230.00-4.72%29,634,700
Mar 13, 20263,500.003,600.003,350.003,390.003,390.00-4.51%32,775,600
Mar 12, 20263,660.003,660.003,490.003,550.003,550.00-3.79%42,946,100
Mar 11, 20263,880.003,900.003,660.003,690.003,690.00-3.91%44,818,300
Mar 10, 20263,600.003,940.003,540.003,840.003,840.0012.28%78,567,800
Mar 9, 20263,490.003,560.003,350.003,420.003,420.00-9.04%69,120,700
Mar 6, 20263,890.003,900.003,700.003,760.003,760.00-3.34%40,367,000
Mar 5, 20264,010.004,030.003,810.003,890.003,890.00-52,882,200
Mar 4, 20264,110.004,110.003,720.003,890.003,890.00-8.47%127,832,700
Mar 3, 20264,580.004,580.004,230.004,250.004,250.00-7.41%66,199,300
Mar 2, 20264,570.004,720.004,480.004,590.004,590.00-0.22%53,766,400
Feb 27, 20264,450.004,640.004,320.004,600.004,600.003.37%62,311,300
Feb 26, 20264,430.004,500.004,220.004,450.004,450.002.53%70,213,200
Feb 25, 20264,400.004,470.004,310.004,340.004,340.004.58%81,943,100
Feb 24, 20264,200.004,460.004,120.004,150.004,150.00-0.24%114,789,100
Feb 23, 20263,990.004,180.003,990.004,160.004,160.006.12%70,693,200
Feb 20, 20264,000.004,070.003,900.003,920.003,920.00-1.75%33,111,200
Feb 19, 20264,000.004,120.003,920.003,990.003,990.001.01%69,471,000
Feb 18, 20264,000.004,020.003,910.003,950.003,950.00-2.47%61,749,100
Feb 13, 20264,190.004,240.004,050.004,050.004,050.00-3.34%81,413,600
Feb 12, 20263,850.004,380.003,780.004,190.004,190.009.97%183,837,600
Feb 11, 20263,390.003,890.003,370.003,810.003,810.0013.39%113,420,300
Feb 10, 20263,200.003,440.003,190.003,360.003,360.006.33%65,605,500
Feb 9, 20263,050.003,210.003,050.003,160.003,160.004.29%30,796,600
Feb 6, 20263,140.003,160.003,010.003,030.003,030.00-6.48%35,094,800
Feb 5, 20263,300.003,400.003,240.003,240.003,240.00-1.82%47,683,100
Feb 4, 20263,190.003,340.003,180.003,300.003,300.002.48%46,097,200
Feb 3, 20262,980.003,250.002,820.003,220.003,220.008.42%85,635,100
Feb 2, 20263,080.003,140.002,800.002,970.002,970.00-8.33%106,188,900
Jan 30, 20263,320.003,400.003,160.003,240.003,240.00-2.41%50,719,500
Jan 29, 20263,340.003,440.002,840.003,320.003,320.00-0.60%144,651,900
Jan 28, 20263,570.003,740.003,200.003,340.003,340.00-10.93%152,825,300
Jan 27, 20263,800.003,830.003,680.003,750.003,750.00-0.27%52,482,500
Jan 26, 20263,780.003,970.003,710.003,760.003,760.003.01%153,043,500
Jan 23, 20263,650.003,680.003,540.003,650.003,650.001.11%31,794,000
Jan 22, 20263,650.003,690.003,560.003,610.003,610.000.56%55,045,700
Jan 21, 20263,550.003,680.003,520.003,590.003,590.00-0.83%70,109,500
Jan 20, 20263,790.003,790.003,590.003,620.003,620.00-4.49%110,699,500
Jan 19, 20263,750.003,820.003,700.003,790.003,790.00-2.07%68,538,700
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