PT TIMAH Tbk (IDX:TINS)
Indonesia · Delayed Price · Currency is IDR 1,000.00
-15.00 (-1.48%)
Aug 8, 2025, 3:49 PM WIB
PT TIMAH Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 14,010,900 |
| 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 |
| Jul 7, 2025 | 1,040.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 6,155,400 |
| Jul 4, 2025 | 1,035.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.45% | 5,370,100 |
| Jul 3, 2025 | 1,015.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 2.99% | 8,671,400 |
| Jul 2, 2025 | 1,030.00 | 1,035.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.95% | 11,907,900 |
| Jul 1, 2025 | 1,045.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.97% | 15,707,000 |
| Jun 30, 2025 | 1,015.00 | 1,040.00 | 1,005.00 | 1,035.00 | 1,035.00 | 2.99% | 17,729,500 |
| Jun 26, 2025 | 985.00 | 1,005.00 | 980.00 | 1,005.00 | 1,005.00 | 2.55% | 17,745,200 |
| Jun 25, 2025 | 1,025.00 | 1,030.00 | 980.00 | 980.00 | 980.00 | -3.45% | 23,322,000 |
| Jun 24, 2025 | 1,030.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.50% | 17,705,100 |
| Jun 23, 2025 | 1,045.00 | 1,045.00 | 1,005.00 | 1,010.00 | 1,010.00 | -8.60% | 39,016,500 |
| Jun 20, 2025 | 1,120.00 | 1,135.00 | 1,100.00 | 1,105.00 | 1,041.27 | -0.90% | 36,852,200 |
| Jun 19, 2025 | 1,150.00 | 1,155.00 | 1,110.00 | 1,115.00 | 1,050.70 | -3.04% | 29,399,600 |
| Jun 18, 2025 | 1,175.00 | 1,180.00 | 1,145.00 | 1,150.00 | 1,083.68 | -0.86% | 28,465,300 |
| Jun 17, 2025 | 1,165.00 | 1,180.00 | 1,155.00 | 1,160.00 | 1,093.10 | 0.43% | 28,952,200 |
| Jun 16, 2025 | 1,150.00 | 1,180.00 | 1,150.00 | 1,155.00 | 1,088.39 | 0.43% | 30,722,200 |
| Jun 13, 2025 | 1,160.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,083.68 | -0.86% | 38,364,100 |
| Jun 12, 2025 | 1,175.00 | 1,205.00 | 1,160.00 | 1,160.00 | 1,093.10 | -1.28% | 104,679,800 |
| Jun 11, 2025 | 1,240.00 | 1,245.00 | 1,170.00 | 1,175.00 | 1,107.24 | -4.86% | 135,305,000 |
| Jun 10, 2025 | 1,245.00 | 1,260.00 | 1,190.00 | 1,235.00 | 1,163.78 | 0.41% | 86,676,800 |
| Jun 5, 2025 | 1,220.00 | 1,300.00 | 1,215.00 | 1,230.00 | 1,159.07 | 2.07% | 122,610,300 |
| Jun 4, 2025 | 1,150.00 | 1,215.00 | 1,150.00 | 1,205.00 | 1,135.51 | 5.24% | 67,122,100 |
| Jun 3, 2025 | 1,135.00 | 1,170.00 | 1,105.00 | 1,145.00 | 1,078.97 | 1.78% | 33,812,700 |
| Jun 2, 2025 | 1,185.00 | 1,190.00 | 1,120.00 | 1,125.00 | 1,060.12 | -5.06% | 43,759,500 |
| May 28, 2025 | 1,180.00 | 1,220.00 | 1,175.00 | 1,185.00 | 1,116.66 | 0.85% | 56,892,200 |
| May 27, 2025 | 1,185.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,107.24 | -0.42% | 18,300,700 |
| May 26, 2025 | 1,185.00 | 1,200.00 | 1,165.00 | 1,180.00 | 1,111.95 | 0.43% | 26,525,000 |
| May 23, 2025 | 1,205.00 | 1,205.00 | 1,160.00 | 1,175.00 | 1,107.24 | -1.26% | 32,082,900 |