Skip to main content
logo
PT TIMAH Tbk (IDX:TINS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,670.00
+50.00 (1.38%)
Jul 23, 2026, 10:50 AM WIB

PT TIMAH Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20263,640.003,670.003,640.003,670.00-1.38%2,657,900
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
Jul 10, 20263,390.003,530.003,380.003,470.003,470.003.27%22,230,400
Jul 9, 20263,300.003,420.003,260.003,360.003,360.001.82%23,093,800
Jul 8, 20263,450.003,480.003,290.003,300.003,300.00-4.35%21,580,300
Jul 7, 20263,450.003,500.003,400.003,450.003,450.000.88%17,838,800
Jul 6, 20263,460.003,520.003,400.003,420.003,420.00-0.29%21,126,300
Jul 3, 20263,420.003,480.003,400.003,430.003,430.002.39%15,598,400
Jul 2, 20263,340.003,440.003,320.003,350.003,350.000.90%15,267,500
Jul 1, 20263,270.003,400.003,220.003,320.003,320.001.53%18,692,100
Jun 30, 20263,480.003,480.003,230.003,270.003,270.00-6.03%32,574,000
Jun 29, 20263,450.003,550.003,420.003,480.003,480.000.87%14,481,600
Jun 26, 20263,640.003,640.003,450.003,450.003,450.00-5.22%24,181,900
Jun 25, 20263,470.003,680.003,400.003,640.003,640.004.30%38,811,900
Jun 24, 20263,660.003,780.003,480.003,490.003,490.00-3.64%45,028,900
Jun 23, 20263,750.003,760.003,640.003,710.003,621.81-1.07%29,879,900
Jun 22, 20263,500.003,750.003,500.003,750.003,660.867.45%69,449,200
Jun 19, 20263,650.003,670.003,490.003,490.003,407.04-3.86%30,249,100
Jun 18, 20263,550.003,690.003,430.003,630.003,543.712.54%45,238,600
Jun 17, 20263,520.003,580.003,430.003,540.003,455.851.72%35,062,700
Jun 15, 20263,450.003,600.003,420.003,480.003,397.285.45%56,466,900
Jun 12, 20263,230.003,380.003,230.003,300.003,221.565.10%42,915,000
Jun 11, 20263,350.003,350.003,100.003,140.003,065.36-5.99%44,051,500
Jun 10, 20263,270.003,500.003,200.003,340.003,260.612.14%77,585,500
Jun 9, 20262,930.003,270.002,930.003,270.003,192.2712.37%68,749,600
Jun 8, 20263,040.003,150.002,890.002,910.002,840.83-7.62%65,447,700
Jun 5, 20263,170.003,300.003,110.003,150.003,075.122.94%93,537,000
Jun 4, 20262,880.003,090.002,650.003,060.002,987.267.37%82,918,200
Jun 3, 20263,180.003,190.002,690.002,850.002,782.25-9.52%108,578,700
Jun 2, 20263,270.003,310.003,110.003,150.003,075.12-1.87%53,715,500
May 29, 20263,270.003,360.003,120.003,210.003,133.70-0.31%52,078,400
May 26, 20263,540.003,560.003,210.003,220.003,143.46-9.30%73,333,400
May 25, 20263,580.003,610.003,430.003,550.003,465.61-0.84%58,931,100
May 22, 20263,100.003,700.003,020.003,580.003,494.9014.38%144,854,400
May 21, 20263,150.003,190.002,980.003,130.003,055.602.29%85,277,800
May 20, 20262,860.003,260.002,820.003,060.002,987.263.03%187,368,800
May 19, 20263,450.003,460.002,900.002,970.002,899.40-12.90%188,587,500
May 18, 20263,570.003,590.003,280.003,410.003,328.94-7.08%62,998,900
May 13, 20263,590.003,700.003,560.003,670.003,582.760.82%54,036,100
May 12, 20263,600.003,680.003,500.003,640.003,553.472.25%74,021,000
May 11, 20263,380.003,900.003,250.003,560.003,475.382.01%233,061,700
May 8, 20264,100.004,130.003,490.003,490.003,407.04-14.88%201,589,100
May 7, 20263,980.004,190.003,980.004,100.004,002.545.40%98,424,900