Skip to main content
logo
PT TIMAH Tbk (IDX:TINS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,600.00
-300.00 (-6.12%)
Sep 22, 2026, 3:24 PM WIB

PT TIMAH Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20264,950.004,950.004,560.004,610.00--5.92%63,835,900
Sep 21, 20264,800.005,000.004,720.004,900.004,900.003.16%63,138,200
Sep 18, 20264,730.004,750.004,620.004,750.004,750.001.06%29,685,400
Sep 17, 20264,690.004,770.004,660.004,700.004,700.000.43%26,038,600
Sep 16, 20264,740.004,880.004,660.004,680.004,680.00-1.27%37,899,900
Sep 15, 20264,690.004,820.004,650.004,740.004,740.000.85%38,727,300
Sep 14, 20264,770.004,800.004,570.004,700.004,700.00-0.84%50,243,100
Sep 11, 20264,590.004,790.004,480.004,740.004,740.001.94%55,059,000
Sep 10, 20264,600.004,910.004,600.004,650.004,650.001.09%86,152,000
Sep 9, 20264,400.004,630.004,380.004,600.004,600.004.55%59,499,900
Sep 8, 20264,490.004,530.004,380.004,400.004,400.00-1.79%36,920,400
Sep 7, 20264,420.004,500.004,320.004,480.004,480.001.36%56,797,200
Sep 4, 20264,120.004,420.004,110.004,420.004,420.008.07%101,765,000
Sep 3, 20264,020.004,120.004,010.004,090.004,090.002.00%37,002,300
Sep 2, 20264,110.004,110.003,970.004,010.004,010.00-1.96%42,118,400
Sep 1, 20264,070.004,150.004,050.004,090.004,090.001.24%36,466,800
Aug 31, 20264,020.004,080.003,980.004,040.004,040.000.25%24,337,100
Aug 28, 20264,100.004,120.003,970.004,030.004,030.00-1.23%33,513,500
Aug 27, 20264,000.004,120.003,940.004,080.004,080.001.49%34,089,000
Aug 26, 20264,150.004,180.004,010.004,020.004,020.00-2.66%42,607,700
Aug 24, 20264,050.004,220.004,040.004,130.004,130.002.48%63,092,700
Aug 21, 20264,000.004,040.003,970.004,030.004,030.001.00%23,066,900
Aug 20, 20264,080.004,120.003,980.003,990.003,990.00-1.48%55,152,900
Aug 19, 20263,910.004,120.003,870.004,050.004,050.003.85%105,563,700
Aug 18, 20263,920.003,960.003,860.003,900.003,900.000.26%39,461,900
Aug 14, 20263,720.004,050.003,710.003,890.003,890.004.57%134,195,200
Aug 13, 20263,860.003,870.003,690.003,720.003,720.00-3.13%39,778,400
Aug 12, 20263,790.003,840.003,760.003,840.003,840.001.86%43,406,200
Aug 11, 20263,850.003,890.003,720.003,770.003,770.00-2.08%43,391,800
Aug 10, 20263,900.003,940.003,840.003,850.003,850.00-0.26%44,764,500
Aug 7, 20263,800.003,950.003,800.003,860.003,860.001.58%68,559,300
Aug 6, 20263,940.003,950.003,780.003,800.003,800.00-2.06%62,218,800
Aug 5, 20263,860.004,000.003,860.003,880.003,880.001.57%74,756,700
Aug 4, 20263,790.003,880.003,750.003,820.003,820.001.87%64,537,000
Aug 3, 20263,830.003,870.003,710.003,750.003,750.00-1.32%51,389,000
Jul 31, 20263,590.003,940.003,590.003,800.003,800.006.74%135,494,100
Jul 30, 20263,490.003,580.003,470.003,560.003,560.004.09%37,198,500
Jul 29, 20263,500.003,570.003,420.003,420.003,420.00-1.16%46,220,300
Jul 28, 20263,440.003,540.003,400.003,460.003,460.000.58%28,571,900
Jul 27, 20263,440.003,480.003,400.003,440.003,440.000.29%18,863,200
Jul 24, 20263,500.003,600.003,380.003,430.003,430.00-7.05%75,535,500
Jul 23, 20263,640.003,780.003,630.003,690.003,690.001.93%64,666,700
Jul 22, 20263,570.003,680.003,540.003,620.003,620.001.97%56,029,300
Jul 21, 20263,580.003,640.003,540.003,550.003,550.00-0.56%44,423,800
Jul 20, 20263,580.003,630.003,560.003,570.003,570.00-28,770,500
Jul 17, 20263,590.003,610.003,510.003,570.003,570.00-26,546,300
Jul 16, 20263,510.003,650.003,490.003,570.003,570.002.00%40,766,000
Jul 15, 20263,500.003,570.003,460.003,500.003,500.000.57%33,635,900
Jul 14, 20263,440.003,600.003,410.003,480.003,480.001.16%62,190,400
Jul 13, 20263,480.003,480.003,370.003,440.003,440.00-0.86%24,121,100