Skip to main content
PT TIMAH Tbk (IDX:TINS)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,620.00
-40.00 (-1.09%)
Apr 29, 2026, 3:10 PM WIB

PT TIMAH Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,670.003,680.003,660.003,670.00-0.27%323,300
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
Mar 25, 20263,260.003,380.003,180.003,350.003,350.000.90%30,717,600
Mar 17, 20263,250.003,390.003,250.003,320.003,320.002.79%29,207,500
Mar 16, 20263,370.003,390.003,160.003,230.003,230.00-4.72%29,634,700
Mar 13, 20263,500.003,600.003,350.003,390.003,390.00-4.51%32,775,600
Mar 12, 20263,660.003,660.003,490.003,550.003,550.00-3.79%42,946,100
Mar 11, 20263,880.003,900.003,660.003,690.003,690.00-3.91%44,818,300
Mar 10, 20263,600.003,940.003,540.003,840.003,840.0012.28%78,567,800
Mar 9, 20263,490.003,560.003,350.003,420.003,420.00-9.04%69,120,700
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