Skip to main content
PT TIMAH Tbk (FRA:TIH1)
Germany flag Germany · Delayed Price · Currency is EUR
0.179
+0.027 (17.76%)
At close: Dec 4, 2025

PT TIMAH Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.180.160.180.18-2.23%22,000
Dec 4, 20250.160.180.160.180.1817.76%1,111
Dec 3, 20250.150.150.150.150.15-3.80%-
Dec 2, 20250.160.160.160.160.16-1.25%-
Dec 1, 20250.160.160.160.160.161.27%-
Nov 28, 20250.160.160.160.160.16-2.47%-
Nov 27, 20250.160.160.160.160.16-1.82%-
Nov 26, 20250.170.170.170.170.177.14%100,000
Nov 25, 20250.150.150.150.150.155.48%-
Nov 24, 20250.150.150.150.150.15-1.35%49,906
Nov 21, 20250.150.150.150.150.15-2.63%-
Nov 20, 20250.150.150.150.150.150.66%-
Nov 19, 20250.150.150.150.150.151.34%-
Nov 18, 20250.150.150.150.150.15-5.10%8,900
Nov 17, 20250.160.160.160.160.16-1.26%-
Nov 14, 20250.160.160.160.160.166.71%-
Nov 13, 20250.150.150.150.150.152.05%-
Nov 12, 20250.140.150.140.150.15-1.35%156,861
Nov 11, 20250.150.150.150.150.15--
Nov 10, 20250.150.150.150.150.155.71%-
Nov 7, 20250.140.140.140.140.141.45%-
Nov 6, 20250.140.140.140.140.1421.05%-
Nov 5, 20250.110.110.110.110.11-1.72%-
Nov 4, 20250.120.120.120.120.12-5.69%-
Nov 3, 20250.120.120.120.120.122.50%-
Oct 31, 20250.120.120.120.120.12-6.98%-
Oct 30, 20250.130.130.130.130.131.57%-
Oct 29, 20250.130.130.130.130.135.83%29,090
Oct 28, 20250.120.120.120.120.124.35%-
Oct 27, 20250.120.120.120.120.12-8.00%-
Oct 24, 20250.130.130.130.130.13--
Oct 23, 20250.130.130.130.130.13--
Oct 22, 20250.130.130.130.130.13-10.71%-
Oct 9, 20250.140.140.140.140.1410.24%42,500
Oct 8, 20250.120.130.120.130.131.60%11,100
Oct 7, 20250.120.130.120.130.1319.05%36,994
Oct 3, 20250.110.110.110.110.1119.32%-
Oct 2, 20250.090.090.090.090.0920.55%-
Oct 1, 20250.070.070.070.070.07-21.08%-
Sep 30, 20250.070.090.070.090.0945.67%625
Sep 29, 20250.060.060.060.060.064.96%-
Sep 26, 20250.060.060.060.060.06-1.63%-
Sep 25, 20250.060.060.060.060.066.03%-
Sep 24, 20250.060.060.060.060.0611.54%-
Sep 23, 20250.050.050.050.050.059.47%-
Sep 22, 20250.050.050.050.050.051.06%-
Sep 19, 20250.050.050.050.050.05-1.05%-
Sep 18, 20250.050.050.050.050.051.06%-
Sep 17, 20250.050.050.050.050.05-3.09%-
Sep 16, 20250.050.050.050.050.051.04%-
Sep 15, 20250.050.050.050.050.051.05%-
Sep 12, 20250.050.050.050.050.051.06%-
Sep 11, 20250.050.050.050.050.05-1.05%-
Sep 10, 20250.050.050.050.050.051.06%-
Sep 9, 20250.050.050.050.050.05-1.05%-
Sep 8, 20250.050.050.050.050.057.95%-
Sep 5, 20250.040.040.040.040.04-2.22%-
Sep 4, 20250.050.050.050.050.05-1.10%-
Sep 3, 20250.050.050.050.050.055.81%-
Sep 2, 20250.040.040.040.040.04--
Sep 1, 20250.040.040.040.040.042.38%-
Aug 29, 20250.040.040.040.040.04-3.45%-
Aug 28, 20250.040.040.040.040.04--
Aug 27, 20250.040.040.040.040.04--
Aug 26, 20250.040.040.040.040.04-1.14%-
Aug 25, 20250.040.040.040.040.04--
Aug 22, 20250.040.040.040.040.04-1.12%-
Aug 21, 20250.040.040.040.040.04--
Aug 20, 20250.040.040.040.040.041.14%-
Aug 19, 20250.040.040.040.040.04-30.71%-
Aug 18, 20250.060.060.060.060.0644.32%3,932
Aug 15, 20250.040.040.040.040.04-2.22%-
Aug 14, 20250.050.050.050.050.053.45%-
Aug 13, 20250.040.040.040.040.04--
Aug 12, 20250.040.040.040.040.041.16%-
Aug 11, 20250.040.040.040.040.04-1.15%-
Aug 8, 20250.040.040.040.040.04--
Aug 7, 20250.040.040.040.040.041.16%-
Aug 6, 20250.040.040.040.040.04--
Aug 5, 20250.040.040.040.040.04-1.15%-
Aug 4, 20250.040.040.040.040.04--
Aug 1, 20250.040.040.040.040.04-3.33%-
Jul 31, 20250.050.050.050.050.05--
Jul 30, 20250.050.050.050.050.05--
Jul 29, 20250.050.050.050.050.05-1.10%-
Jul 28, 20250.050.050.050.050.05-1.09%-
Jul 25, 20250.050.050.050.050.05-23.97%-
Jul 24, 20250.050.060.050.060.0632.97%20,000
Jul 23, 20250.050.050.050.050.05-2.15%-
Jul 22, 20250.050.050.050.050.054.49%-
Jul 21, 20250.040.040.040.040.041.14%-
Jul 18, 20250.040.040.040.040.04--
Jul 17, 20250.040.040.040.040.04-1.12%-
Jul 16, 20250.040.040.040.040.041.14%-
Jul 15, 20250.040.040.040.040.04--
Jul 14, 20250.040.040.040.040.04-3.30%-
Jul 11, 20250.050.050.050.050.051.11%-
Jul 10, 20250.050.050.050.050.052.27%-
Jul 9, 20250.040.040.040.040.04--
Jul 8, 20250.040.040.040.040.041.15%-