Skip to main content
PT TIMAH Tbk (IDX:TINS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,190.00
-120.00 (-3.63%)
At close: Dec 5, 2025

PT TIMAH Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,350.003,370.003,180.003,190.003,190.00-3.63%48,205,500
Dec 4, 20253,260.003,490.003,230.003,310.003,310.004.09%141,911,700
Dec 3, 20253,210.003,220.003,110.003,180.003,180.00-1.24%35,951,000
Dec 2, 20253,220.003,270.003,160.003,220.003,220.000.31%26,348,600
Dec 1, 20253,300.003,380.003,210.003,210.003,210.00-1.53%55,027,500
Nov 28, 20253,310.003,320.003,190.003,260.003,260.00-0.91%26,894,500
Nov 27, 20253,300.003,430.003,270.003,290.003,290.000.61%59,277,300
Nov 26, 20253,240.003,350.003,240.003,270.003,270.002.19%107,410,000
Nov 25, 20253,040.003,250.003,020.003,200.003,200.006.67%79,174,500
Nov 24, 20253,030.003,080.002,980.003,000.003,000.00-1.32%49,308,500
Nov 21, 20253,050.003,110.002,980.003,040.003,040.00-1.94%47,259,200
Nov 20, 20253,130.003,240.003,070.003,100.003,100.00-0.32%48,259,200
Nov 19, 20253,080.003,170.003,070.003,110.003,110.001.97%37,386,500
Nov 18, 20253,190.003,190.003,000.003,050.003,050.00-4.69%65,653,800
Nov 17, 20253,180.003,320.003,160.003,200.003,200.000.63%44,039,300
Nov 14, 20253,100.003,400.003,080.003,180.003,180.003.58%147,947,600
Nov 13, 20252,950.003,190.002,860.003,070.003,070.004.07%128,095,200
Nov 12, 20253,050.003,050.002,750.002,950.002,950.00-2.32%165,445,600
Nov 11, 20253,120.003,180.003,000.003,020.003,020.00-3.21%65,928,200
Nov 10, 20252,940.003,120.002,870.003,120.003,120.006.85%141,924,500
Nov 7, 20252,850.002,990.002,800.002,920.002,920.003.91%117,464,700
Nov 6, 20252,760.003,030.002,750.002,810.002,810.00-3.77%219,816,000
Nov 5, 20252,380.003,040.002,340.002,920.002,920.0019.67%230,432,900
Nov 4, 20252,500.002,540.002,350.002,440.002,440.00-2.40%71,791,200
Nov 3, 20252,610.002,660.002,480.002,500.002,500.00-6.37%68,436,300
Oct 31, 20252,700.002,700.002,420.002,670.002,670.00-0.37%133,145,000
Oct 30, 20252,690.002,690.002,670.002,680.002,680.001.13%17,336,000
Oct 29, 20252,600.002,650.002,600.002,650.002,650.003.92%22,823,700
Oct 28, 20252,460.002,550.002,460.002,550.002,550.005.81%13,455,200
Oct 27, 20252,600.002,600.002,400.002,410.002,410.00-7.31%33,689,600
Oct 24, 20252,600.002,600.002,600.002,600.002,600.000.39%17,613,700
Oct 23, 20252,700.002,700.002,550.002,590.002,590.00-0.38%58,933,100
Oct 22, 20252,600.002,600.002,600.002,600.002,600.00-9.72%36,865,200
Oct 9, 20252,650.002,900.002,630.002,880.002,880.009.92%305,572,700
Oct 8, 20252,750.002,950.002,500.002,620.002,620.00-3.32%374,355,400
Oct 7, 20252,700.002,750.002,400.002,710.002,710.0019.91%384,108,000
Oct 3, 20251,960.002,320.001,940.002,260.002,260.0018.02%342,020,200
Oct 2, 20252,000.002,000.001,850.001,915.001,915.000.79%203,276,300
Oct 1, 20251,615.001,960.001,550.001,900.001,900.0018.38%465,409,800
Sep 30, 20251,550.001,650.001,515.001,605.001,605.004.22%236,280,100
Sep 29, 20251,365.001,590.001,360.001,540.001,540.0014.07%286,657,100
Sep 26, 20251,390.001,425.001,350.001,350.001,350.00-3.91%60,011,400
Sep 25, 20251,465.001,470.001,335.001,405.001,405.00-3.77%216,485,100
Sep 24, 20251,225.001,460.001,225.001,460.001,460.0022.18%331,063,800
Sep 23, 20251,165.001,225.001,155.001,195.001,195.003.46%92,635,500
Sep 22, 20251,115.001,170.001,100.001,155.001,155.005.00%52,023,900
Sep 19, 20251,110.001,120.001,090.001,100.001,100.00-0.45%16,702,700
Sep 18, 20251,110.001,135.001,100.001,105.001,105.00-0.45%27,959,400
Sep 17, 20251,130.001,135.001,105.001,110.001,110.00-1.77%17,456,700
Sep 16, 20251,130.001,145.001,110.001,130.001,130.000.44%25,234,500
Sep 15, 20251,130.001,135.001,110.001,125.001,125.00-24,260,800
Sep 12, 20251,080.001,130.001,080.001,125.001,125.004.65%32,045,200
Sep 11, 20251,100.001,110.001,070.001,075.001,075.00-1.38%28,119,900
Sep 10, 20251,110.001,145.001,090.001,090.001,090.00-1.36%43,076,200
Sep 9, 20251,095.001,140.001,085.001,105.001,105.001.38%71,563,300
Sep 8, 20251,035.001,140.001,035.001,090.001,090.005.83%136,330,300
Sep 4, 20251,075.001,080.001,030.001,030.001,030.00-3.29%25,495,400
Sep 3, 20251,045.001,075.001,035.001,065.001,065.002.90%46,332,300
Sep 2, 20251,005.001,050.001,005.001,035.001,035.003.50%26,209,600
Sep 1, 2025995.001,015.00985.001,000.001,000.00-1.96%17,330,500
Aug 29, 20251,015.001,020.00985.001,020.001,020.000.49%23,713,900
Aug 28, 20251,020.001,040.001,010.001,015.001,015.00-19,654,400
Aug 27, 20251,015.001,025.001,010.001,015.001,015.000.50%12,230,300
Aug 26, 20251,010.001,020.001,005.001,010.001,010.00-7,785,900
Aug 25, 20251,015.001,020.001,005.001,010.001,010.000.50%8,930,500
Aug 22, 20251,025.001,025.001,005.001,005.001,005.00-1.47%6,433,200
Aug 21, 20251,035.001,035.001,020.001,020.001,020.00-8,176,400
Aug 20, 20251,015.001,030.001,010.001,020.001,020.000.99%9,904,900
Aug 19, 20251,010.001,020.001,005.001,010.001,010.000.50%6,447,600
Aug 15, 20251,025.001,030.001,005.001,005.001,005.00-1.95%7,371,400
Aug 14, 20251,045.001,050.001,020.001,025.001,025.00-1.44%17,226,200
Aug 13, 20251,010.001,040.001,010.001,040.001,040.003.48%22,597,900
Aug 12, 20251,000.001,010.001,000.001,005.001,005.000.50%8,239,800
Aug 11, 20251,005.001,010.00995.001,000.001,000.00-0.50%6,939,200
Aug 8, 20251,015.001,015.00995.001,005.001,005.00-0.99%8,584,100
Aug 7, 20251,010.001,020.001,000.001,015.001,015.001.00%16,682,900
Aug 6, 20251,000.001,015.00995.001,005.001,005.001.01%13,737,300
Aug 5, 20251,015.001,020.00990.00995.00995.00-1.49%16,970,200
Aug 4, 20251,000.001,015.00995.001,010.001,010.001.51%17,209,700
Aug 1, 20251,000.001,015.00990.00995.00995.00-1.49%30,518,700
Jul 31, 20251,040.001,040.001,005.001,010.001,010.00-1.94%12,529,500
Jul 30, 20251,035.001,065.001,025.001,030.001,030.00-0.48%19,196,300
Jul 29, 20251,050.001,060.001,030.001,035.001,035.00-1.43%19,408,400
Jul 28, 20251,060.001,075.001,050.001,050.001,050.00-0.94%12,462,500
Jul 25, 20251,080.001,085.001,055.001,060.001,060.00-0.93%9,553,100
Jul 24, 20251,080.001,085.001,065.001,070.001,070.000.94%14,976,800
Jul 23, 20251,060.001,075.001,045.001,060.001,060.000.47%13,689,900
Jul 22, 20251,075.001,095.001,050.001,055.001,055.00-0.94%48,650,200
Jul 21, 20251,010.001,065.001,010.001,065.001,065.005.97%31,472,400
Jul 18, 20251,025.001,030.001,005.001,005.001,005.00-1.47%17,441,200
Jul 17, 20251,020.001,025.001,015.001,020.001,020.00-8,719,600
Jul 16, 20251,030.001,035.001,015.001,020.001,020.00-0.49%9,257,400
Jul 15, 20251,030.001,030.001,015.001,025.001,025.00-8,989,700
Jul 14, 20251,050.001,055.001,015.001,025.001,025.00-1.44%12,154,100
Jul 11, 20251,045.001,065.001,040.001,040.001,040.00-13,639,300
Jul 10, 20251,025.001,050.001,025.001,040.001,040.001.46%14,350,800
Jul 9, 20251,015.001,025.001,015.001,025.001,025.000.99%4,265,500
Jul 8, 20251,015.001,030.001,015.001,015.001,015.000.50%7,022,900
Jul 7, 20251,040.001,040.001,010.001,010.001,010.00-0.98%6,155,400
Jul 4, 20251,035.001,050.001,020.001,020.001,020.00-1.45%5,370,100