PT TIMAH (Persero) Tbk TINS
IDX · Indonesia · Non-Energy Minerals
IDR 4,590.00-60.00 (-1.29%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 4,590.00 | -1.29% | IDR 4,650.00 | IDR 4,710.00 | IDR 4,570.00 | 32.53M |
| 2026-09-30 | IDR 4,650.00 | +0.65% | IDR 4,660.00 | IDR 4,780.00 | IDR 4,630.00 | 39.83M |
| 2026-09-29 | IDR 4,620.00 | +2.44% | IDR 4,520.00 | IDR 4,650.00 | IDR 4,300.00 | 44.29M |
| 2026-09-28 | IDR 4,510.00 | -4.45% | IDR 4,720.00 | IDR 4,750.00 | IDR 4,510.00 |
| 36.57M |
| 2026-09-25 | IDR 4,720.00 | -2.68% | IDR 4,880.00 | IDR 4,890.00 | IDR 4,710.00 | 24.96M |
| 2026-09-24 | IDR 4,850.00 | +1.04% | IDR 4,800.00 | IDR 4,950.00 | IDR 4,760.00 | 34.41M |
| 2026-09-23 | IDR 4,800.00 | +4.12% | IDR 4,660.00 | IDR 4,830.00 | IDR 4,640.00 | 37.18M |
| 2026-09-22 | IDR 4,610.00 | -5.92% | IDR 4,950.00 | IDR 4,950.00 | IDR 4,560.00 | 76.75M |
| 2026-09-21 | IDR 4,900.00 | +3.16% | IDR 4,800.00 | IDR 5,000.00 | IDR 4,720.00 | 63.14M |
| 2026-09-18 | IDR 4,750.00 | +1.06% | IDR 4,730.00 | IDR 4,750.00 | IDR 4,620.00 | 29.69M |
| 2026-09-17 | IDR 4,700.00 | +0.43% | IDR 4,690.00 | IDR 4,770.00 | IDR 4,660.00 | 26.04M |
| 2026-09-16 | IDR 4,680.00 | -1.27% | IDR 4,740.00 | IDR 4,880.00 | IDR 4,660.00 | 37.90M |
| 2026-09-15 | IDR 4,740.00 | +0.85% | IDR 4,690.00 | IDR 4,820.00 | IDR 4,650.00 | 38.73M |
| 2026-09-14 | IDR 4,700.00 | -0.84% | IDR 4,770.00 | IDR 4,800.00 | IDR 4,570.00 | 50.24M |
| 2026-09-11 | IDR 4,740.00 | +1.94% | IDR 4,590.00 | IDR 4,790.00 | IDR 4,480.00 | 55.06M |
| 2026-09-10 | IDR 4,650.00 | +1.09% | IDR 4,600.00 | IDR 4,910.00 | IDR 4,600.00 | 86.21M |
| 2026-09-09 | IDR 4,600.00 | +4.55% | IDR 4,400.00 | IDR 4,630.00 | IDR 4,380.00 | 59.50M |
| 2026-09-08 | IDR 4,400.00 | -1.79% | IDR 4,490.00 | IDR 4,530.00 | IDR 4,380.00 | 36.92M |
| 2026-09-07 | IDR 4,480.00 | +1.36% | IDR 4,420.00 | IDR 4,500.00 | IDR 4,320.00 | 56.80M |
| 2026-09-04 | IDR 4,420.00 | +8.07% | IDR 4,120.00 | IDR 4,420.00 | IDR 4,110.00 | 101.77M |
| 2026-09-03 | IDR 4,090.00 | +2.00% | IDR 4,020.00 | IDR 4,120.00 | IDR 4,010.00 | 37.00M |
| 2026-09-02 | IDR 4,010.00 | -1.96% | IDR 4,110.00 | IDR 4,110.00 | IDR 3,970.00 | 42.12M |
| 2026-09-01 | IDR 4,090.00 | +1.24% | IDR 4,070.00 | IDR 4,150.00 | IDR 4,050.00 | 36.48M |
| 2026-08-31 | IDR 4,040.00 | +0.25% | IDR 4,020.00 | IDR 4,080.00 | IDR 3,980.00 | 24.34M |
| 2026-08-28 | IDR 4,030.00 | -1.23% | IDR 4,100.00 | IDR 4,120.00 | IDR 3,970.00 | 33.51M |
| 2026-08-27 | IDR 4,080.00 | +1.49% | IDR 4,000.00 | IDR 4,120.00 | IDR 3,940.00 | 34.09M |
| 2026-08-26 | IDR 4,020.00 | -2.66% | IDR 4,150.00 | IDR 4,180.00 | IDR 4,010.00 | 42.61M |
| 2026-08-25 | IDR 4,130.00 | 0.00% | IDR 4,130.00 | IDR 4,130.00 | IDR 4,130.00 | 0 |
| 2026-08-24 | IDR 4,130.00 | +2.48% | IDR 4,050.00 | IDR 4,220.00 | IDR 4,040.00 | 63.09M |
| 2026-08-21 | IDR 4,030.00 | +1.00% | IDR 4,000.00 | IDR 4,040.00 | IDR 3,970.00 | 23.07M |
| 2026-08-20 | IDR 3,990.00 | -1.48% | IDR 4,080.00 | IDR 4,120.00 | IDR 3,980.00 | 55.15M |
| 2026-08-19 | IDR 4,050.00 | +3.85% | IDR 3,910.00 | IDR 4,120.00 | IDR 3,870.00 | 105.56M |
| 2026-08-18 | IDR 3,900.00 | +0.26% | IDR 3,920.00 | IDR 3,960.00 | IDR 3,860.00 | 39.46M |
| 2026-08-14 | IDR 3,890.00 | +4.57% | IDR 3,720.00 | IDR 4,050.00 | IDR 3,710.00 | 134.20M |
| 2026-08-13 | IDR 3,720.00 | -3.13% | IDR 3,860.00 | IDR 3,870.00 | IDR 3,690.00 | 39.78M |
| 2026-08-12 | IDR 3,840.00 | +1.86% | IDR 3,790.00 | IDR 3,840.00 | IDR 3,760.00 | 43.41M |
| 2026-08-11 | IDR 3,770.00 | -2.08% | IDR 3,850.00 | IDR 3,890.00 | IDR 3,720.00 | 43.39M |
| 2026-08-10 | IDR 3,850.00 | -0.26% | IDR 3,900.00 | IDR 3,940.00 | IDR 3,840.00 | 44.76M |
| 2026-08-07 | IDR 3,860.00 | +1.58% | IDR 3,800.00 | IDR 3,950.00 | IDR 3,800.00 | 68.56M |
| 2026-08-06 | IDR 3,800.00 | -2.06% | IDR 3,940.00 | IDR 3,950.00 | IDR 3,780.00 | 62.22M |
| 2026-08-05 | IDR 3,880.00 | +1.57% | IDR 3,860.00 | IDR 4,000.00 | IDR 3,860.00 | 74.76M |
| 2026-08-04 | IDR 3,820.00 | +1.87% | IDR 3,790.00 | IDR 3,880.00 | IDR 3,750.00 | 64.54M |
| 2026-08-03 | IDR 3,750.00 | -1.32% | IDR 3,830.00 | IDR 3,870.00 | IDR 3,710.00 | 51.39M |
| 2026-07-31 | IDR 3,800.00 | +6.74% | IDR 3,590.00 | IDR 3,940.00 | IDR 3,590.00 | 135.49M |
| 2026-07-30 | IDR 3,560.00 | +4.09% | IDR 3,490.00 | IDR 3,580.00 | IDR 3,470.00 | 37.20M |
| 2026-07-29 | IDR 3,420.00 | -1.16% | IDR 3,500.00 | IDR 3,570.00 | IDR 3,420.00 | 46.22M |
| 2026-07-28 | IDR 3,460.00 | +0.58% | IDR 3,440.00 | IDR 3,540.00 | IDR 3,400.00 | 28.57M |
| 2026-07-27 | IDR 3,440.00 | +0.29% | IDR 3,440.00 | IDR 3,480.00 | IDR 3,400.00 | 18.86M |
| 2026-07-24 | IDR 3,430.00 | -7.05% | IDR 3,500.00 | IDR 3,600.00 | IDR 3,380.00 | 75.54M |
| 2026-07-23 | IDR 3,690.00 | +1.93% | IDR 3,640.00 | IDR 3,780.00 | IDR 3,630.00 | 64.67M |
| 2026-07-22 | IDR 3,620.00 | +1.97% | IDR 3,570.00 | IDR 3,680.00 | IDR 3,540.00 | 56.03M |
| 2026-07-21 | IDR 3,550.00 | -0.56% | IDR 3,580.00 | IDR 3,640.00 | IDR 3,540.00 | 44.42M |
| 2026-07-20 | IDR 3,570.00 | 0.00% | IDR 3,580.00 | IDR 3,630.00 | IDR 3,560.00 | 28.77M |
| 2026-07-17 | IDR 3,570.00 | 0.00% | IDR 3,590.00 | IDR 3,610.00 | IDR 3,510.00 | 26.55M |
| 2026-07-16 | IDR 3,570.00 | +2.00% | IDR 3,510.00 | IDR 3,650.00 | IDR 3,490.00 | 40.77M |
| 2026-07-15 | IDR 3,500.00 | +0.57% | IDR 3,500.00 | IDR 3,570.00 | IDR 3,460.00 | 33.64M |
| 2026-07-14 | IDR 3,480.00 | +1.16% | IDR 3,440.00 | IDR 3,600.00 | IDR 3,410.00 | 62.19M |
| 2026-07-13 | IDR 3,440.00 | -0.86% | IDR 3,480.00 | IDR 3,480.00 | IDR 3,370.00 | 24.12M |
| 2026-07-10 | IDR 3,470.00 | +3.27% | IDR 3,390.00 | IDR 3,530.00 | IDR 3,380.00 | 22.23M |
| 2026-07-09 | IDR 3,360.00 | +1.82% | IDR 3,300.00 | IDR 3,420.00 | IDR 3,260.00 | 23.09M |
| 2026-07-08 | IDR 3,300.00 | -4.35% | IDR 3,450.00 | IDR 3,480.00 | IDR 3,290.00 | 21.58M |
| 2026-07-07 | IDR 3,450.00 | +0.88% | IDR 3,450.00 | IDR 3,500.00 | IDR 3,400.00 | 17.84M |
| 2026-07-06 | IDR 3,420.00 | -0.29% | IDR 3,460.00 | IDR 3,520.00 | IDR 3,400.00 | 21.13M |
| 2026-07-03 | IDR 3,430.00 | +2.39% | IDR 3,420.00 | IDR 3,480.00 | IDR 3,400.00 | 15.60M |
| 2026-07-02 | IDR 3,350.00 | +0.90% | IDR 3,340.00 | IDR 3,440.00 | IDR 3,320.00 | 15.27M |
| 2026-07-01 | IDR 3,320.00 | +1.53% | IDR 3,270.00 | IDR 3,400.00 | IDR 3,220.00 | 18.69M |
| 2026-06-30 | IDR 3,270.00 | -6.03% | IDR 3,480.00 | IDR 3,480.00 | IDR 3,230.00 | 32.57M |
| 2026-06-29 | IDR 3,480.00 | +0.87% | IDR 3,450.00 | IDR 3,550.00 | IDR 3,420.00 | 14.48M |
| 2026-06-26 | IDR 3,450.00 | -5.22% | IDR 3,640.00 | IDR 3,640.00 | IDR 3,450.00 | 24.18M |
| 2026-06-25 | IDR 3,640.00 | +4.30% | IDR 3,470.00 | IDR 3,680.00 | IDR 3,400.00 | 38.81M |
| 2026-06-24 | IDR 3,490.00 | -5.93% | IDR 3,660.00 | IDR 3,780.00 | IDR 3,480.00 | 45.03M |
| 2026-06-23 | IDR 3,710.00 | -1.07% | IDR 3,750.00 | IDR 3,760.00 | IDR 3,640.00 | 29.88M |
| 2026-06-22 | IDR 3,750.00 | +7.45% | IDR 3,500.00 | IDR 3,750.00 | IDR 3,500.00 | 69.45M |
| 2026-06-19 | IDR 3,490.00 | -3.86% | IDR 3,650.00 | IDR 3,670.00 | IDR 3,490.00 | 30.25M |
| 2026-06-18 | IDR 3,630.00 | +2.54% | IDR 3,550.00 | IDR 3,690.00 | IDR 3,430.00 | 45.24M |
| 2026-06-17 | IDR 3,540.00 | +1.72% | IDR 3,520.00 | IDR 3,580.00 | IDR 3,430.00 | 35.06M |
| 2026-06-15 | IDR 3,480.00 | +5.45% | IDR 3,450.00 | IDR 3,600.00 | IDR 3,420.00 | 56.47M |
| 2026-06-12 | IDR 3,300.00 | +5.10% | IDR 3,230.00 | IDR 3,380.00 | IDR 3,230.00 | 42.92M |
| 2026-06-11 | IDR 3,140.00 | -5.99% | IDR 3,350.00 | IDR 3,350.00 | IDR 3,100.00 | 44.02M |
| 2026-06-10 | IDR 3,340.00 | +2.14% | IDR 3,270.00 | IDR 3,500.00 | IDR 3,200.00 | 77.59M |
| 2026-06-09 | IDR 3,270.00 | +12.37% | IDR 2,930.00 | IDR 3,270.00 | IDR 2,930.00 | 68.75M |
| 2026-06-08 | IDR 2,910.00 | -7.62% | IDR 3,040.00 | IDR 3,150.00 | IDR 2,890.00 | 65.45M |
| 2026-06-05 | IDR 3,150.00 | +2.94% | IDR 3,170.00 | IDR 3,300.00 | IDR 3,110.00 | 93.54M |
| 2026-06-04 | IDR 3,060.00 | +7.37% | IDR 2,880.00 | IDR 3,090.00 | IDR 2,650.00 | 82.92M |
| 2026-06-03 | IDR 2,850.00 | -9.52% | IDR 3,180.00 | IDR 3,190.00 | IDR 2,690.00 | 108.58M |
| 2026-06-02 | IDR 3,150.00 | -1.87% | IDR 3,270.00 | IDR 3,310.00 | IDR 3,110.00 | 53.72M |
| 2026-05-29 | IDR 3,210.00 | -0.31% | IDR 3,270.00 | IDR 3,360.00 | IDR 3,120.00 | 51.63M |
| 2026-05-28 | IDR 3,220.00 | 0.00% | IDR 3,220.00 | IDR 3,220.00 | IDR 3,220.00 | 0 |
| 2026-05-27 | IDR 3,220.00 | 0.00% | IDR 3,220.00 | IDR 3,220.00 | IDR 3,220.00 | 0 |
| 2026-05-26 | IDR 3,220.00 | -9.30% | IDR 3,540.00 | IDR 3,560.00 | IDR 3,210.00 | 73.33M |