Skip to main content
PT TIMAH Tbk (IDX:TINS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,760.00
-130.00 (-3.34%)
At close: Mar 6, 2026

PT TIMAH Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 2, 20264,570.004,720.004,480.004,590.004,590.00-0.22%53,766,400
Feb 27, 20264,450.004,640.004,320.004,600.004,600.003.37%62,311,300
Feb 26, 20264,430.004,500.004,220.004,450.004,450.002.53%70,213,200
Feb 25, 20264,400.004,470.004,310.004,340.004,340.004.58%81,943,100
Feb 24, 20264,200.004,460.004,120.004,150.004,150.00-0.24%114,789,100
Feb 23, 20263,990.004,180.003,990.004,160.004,160.006.12%70,693,200
Feb 20, 20264,000.004,070.003,900.003,920.003,920.00-1.75%33,111,200
Feb 19, 20264,000.004,120.003,920.003,990.003,990.001.01%69,471,000
Feb 18, 20264,000.004,020.003,910.003,950.003,950.00-2.47%61,749,100
Feb 13, 20264,190.004,240.004,050.004,050.004,050.00-3.34%81,413,600
Feb 12, 20263,850.004,380.003,780.004,190.004,190.009.97%183,837,600
Feb 11, 20263,390.003,890.003,370.003,810.003,810.0013.39%113,420,300
Feb 10, 20263,200.003,440.003,190.003,360.003,360.006.33%65,605,500
Feb 9, 20263,050.003,210.003,050.003,160.003,160.004.29%30,796,600
Feb 6, 20263,140.003,160.003,010.003,030.003,030.00-6.48%35,094,800
Feb 5, 20263,300.003,400.003,240.003,240.003,240.00-1.82%47,683,100
Feb 4, 20263,190.003,340.003,180.003,300.003,300.002.48%46,097,200
Feb 3, 20262,980.003,250.002,820.003,220.003,220.008.42%85,635,100
Feb 2, 20263,080.003,140.002,800.002,970.002,970.00-8.33%106,188,900
Jan 30, 20263,320.003,400.003,160.003,240.003,240.00-2.41%50,719,500
Jan 29, 20263,340.003,440.002,840.003,320.003,320.00-0.60%144,651,900
Jan 28, 20263,570.003,740.003,200.003,340.003,340.00-10.93%152,825,300
Jan 27, 20263,800.003,830.003,680.003,750.003,750.00-0.27%52,482,500
Jan 26, 20263,780.003,970.003,710.003,760.003,760.003.01%153,043,500
Jan 23, 20263,650.003,680.003,540.003,650.003,650.001.11%31,794,000
Jan 22, 20263,650.003,690.003,560.003,610.003,610.000.56%55,045,700
Jan 21, 20263,550.003,680.003,520.003,590.003,590.00-0.83%70,109,500
Jan 20, 20263,790.003,790.003,590.003,620.003,620.00-4.49%110,699,500
Jan 19, 20263,750.003,820.003,700.003,790.003,790.00-2.07%68,538,700
Jan 15, 20264,030.004,110.003,810.003,870.003,870.00-1.78%120,696,800
Jan 14, 20263,750.004,000.003,750.003,940.003,940.007.65%127,337,300
Jan 13, 20263,540.003,720.003,520.003,660.003,660.005.17%104,818,100
Jan 12, 20263,540.003,600.003,250.003,480.003,480.00-0.29%99,921,100
Jan 9, 20263,420.003,500.003,370.003,490.003,490.002.05%40,490,500
Jan 8, 20263,580.003,670.003,410.003,420.003,420.00-3.12%82,529,900
Jan 7, 20263,500.003,650.003,430.003,530.003,530.005.69%140,927,900
Jan 6, 20263,360.003,390.003,260.003,340.003,340.000.60%50,315,400
Jan 5, 20263,170.003,360.003,150.003,320.003,320.005.73%57,034,000
Jan 2, 20263,130.003,210.003,130.003,140.003,140.000.96%25,756,100
Dec 30, 20253,230.003,230.003,110.003,110.003,110.00-3.72%74,247,400
Dec 29, 20253,310.003,350.003,230.003,230.003,230.00-0.62%45,568,300
Dec 24, 20253,320.003,370.003,230.003,250.003,250.00-0.91%51,815,600
Dec 23, 20253,390.003,390.003,260.003,280.003,280.00-2.67%45,661,000
Dec 22, 20253,260.003,410.003,240.003,370.003,370.004.33%38,775,400
Dec 19, 20253,350.003,370.003,180.003,230.003,230.00-2.42%34,163,300
Dec 18, 20253,510.003,570.003,260.003,310.003,310.00-4.89%69,034,300
Dec 17, 20253,440.003,570.003,390.003,480.003,480.002.05%44,834,400
Dec 16, 20253,550.003,560.003,380.003,410.003,410.00-3.94%41,901,900
Dec 15, 20253,430.003,740.003,320.003,550.003,550.004.41%171,210,100
Dec 12, 20253,130.003,420.003,090.003,400.003,400.0011.11%156,891,200
Dec 11, 20253,050.003,220.003,030.003,060.003,060.001.32%90,288,600
Dec 10, 20253,070.003,160.003,020.003,020.003,020.00-0.98%47,754,500
Dec 9, 20253,170.003,200.003,040.003,050.003,050.00-3.79%61,184,800
Dec 8, 20253,200.003,220.003,120.003,170.003,170.00-0.63%40,897,300
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