Skip to main content
logo
PT TIMAH Tbk (IDX:TINS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,330.00
+190.00 (6.05%)
Jun 12, 2026, 11:17 AM WIB

PT TIMAH Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20263,230.003,320.003,230.003,290.00-4.78%8,423,500
Jun 11, 20263,350.003,350.003,100.003,140.003,140.00-5.99%44,051,500
Jun 10, 20263,270.003,500.003,200.003,340.003,340.002.14%77,585,500
Jun 9, 20262,930.003,270.002,930.003,270.003,270.0012.37%68,749,600
Jun 8, 20263,040.003,150.002,890.002,910.002,910.00-7.62%65,447,700
Jun 5, 20263,170.003,300.003,110.003,150.003,150.002.94%93,537,000
Jun 4, 20262,880.003,090.002,650.003,060.003,060.007.37%82,918,200
Jun 3, 20263,180.003,190.002,690.002,850.002,850.00-9.52%108,578,700
Jun 2, 20263,270.003,310.003,110.003,150.003,150.00-1.87%53,715,500
May 29, 20263,270.003,360.003,120.003,210.003,210.00-0.31%52,078,400
May 26, 20263,540.003,560.003,210.003,220.003,220.00-9.30%73,333,400
May 25, 20263,580.003,610.003,430.003,550.003,550.00-0.84%58,931,100
May 22, 20263,100.003,700.003,020.003,580.003,580.0014.38%144,854,400
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