Skip to main content
logo
PT TIMAH Tbk (IDX:TINS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,580.00
+450.00 (14.38%)
May 22, 2026, 4:14 PM WIB

PT TIMAH Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,100.003,180.003,020.003,140.00-0.32%19,318,800
May 21, 20263,150.003,190.002,980.003,130.003,130.002.29%85,277,800
May 20, 20262,860.003,260.002,820.003,060.003,060.003.03%187,368,800
May 19, 20263,450.003,460.002,900.002,970.002,970.00-12.90%188,587,500
May 18, 20263,570.003,590.003,280.003,410.003,410.00-7.08%62,998,900
May 13, 20263,590.003,700.003,560.003,670.003,670.000.82%54,036,100
May 12, 20263,600.003,680.003,500.003,640.003,640.002.25%74,021,000
May 11, 20263,380.003,900.003,250.003,560.003,560.002.01%233,061,700
May 8, 20264,100.004,130.003,490.003,490.003,490.00-14.88%201,589,100
May 7, 20263,980.004,190.003,980.004,100.004,100.005.40%98,424,900
May 6, 20263,720.003,890.003,690.003,890.003,890.005.42%55,980,500
May 5, 20263,810.003,810.003,650.003,690.003,690.00-2.89%39,405,800
May 4, 20263,850.003,980.003,760.003,800.003,800.006.15%122,037,600
Apr 30, 20263,630.003,650.003,380.003,580.003,580.00-1.38%33,147,800
Apr 29, 20263,670.003,680.003,550.003,630.003,630.00-0.82%25,459,000
Apr 28, 20263,780.003,800.003,640.003,660.003,660.00-2.40%18,802,800
Apr 27, 20263,780.003,870.003,710.003,750.003,750.00-0.53%23,475,700
Apr 24, 20263,850.003,860.003,750.003,770.003,770.00-2.58%20,481,300
Apr 23, 20263,890.004,000.003,800.003,870.003,870.00-0.51%31,515,800
Apr 22, 20263,880.003,910.003,840.003,890.003,890.00-0.26%12,803,300
Apr 21, 20263,800.003,930.003,760.003,900.003,900.003.45%20,974,400
Apr 20, 20263,880.004,010.003,740.003,770.003,770.00-2.84%40,853,700
Apr 17, 20263,870.003,890.003,810.003,880.003,880.001.04%16,236,400
Apr 16, 20263,920.003,990.003,800.003,840.003,840.00-0.52%30,228,000
Apr 15, 20264,010.004,070.003,860.003,860.003,860.00-2.28%50,322,900
Apr 14, 20263,760.003,950.003,750.003,950.003,950.007.05%45,459,000
Apr 13, 20263,680.003,730.003,670.003,690.003,690.00-1.60%26,691,100
Apr 10, 20263,760.003,820.003,730.003,750.003,750.001.08%25,477,400
Apr 9, 20263,740.003,790.003,660.003,710.003,710.00-2.37%22,864,500
Apr 8, 20263,670.003,890.003,640.003,800.003,800.008.57%71,678,600
Apr 7, 20263,560.003,640.003,440.003,500.003,500.00-1.69%35,966,300
Apr 6, 20263,380.003,600.003,270.003,560.003,560.005.33%30,505,100
Apr 2, 20263,450.003,490.003,340.003,380.003,380.00-6.37%37,259,500
Apr 1, 20263,500.003,660.003,450.003,610.003,610.008.08%44,985,400
Mar 31, 20263,150.003,380.003,150.003,340.003,340.007.05%42,691,900
Mar 30, 20263,090.003,210.003,050.003,120.003,120.00-1.58%19,097,800
Mar 27, 20263,100.003,210.003,070.003,170.003,170.000.32%24,126,800
Mar 26, 20263,380.003,380.003,160.003,160.003,160.00-5.67%33,060,000
Mar 25, 20263,260.003,380.003,180.003,350.003,350.000.90%30,717,600
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