Stock listing
IDX:TINS PT Timah (Persero) Tbk Saham
Home listing (IDX) of PT Timah (Persero) Tbk
Follow PT Timah (Persero) Tbk into a list and get an email when it puts out news.
Share price · IDX:TINS
3,740.00 IDR +360.00 (+10.7%)
Close on Oct 20, 2026
- Day range
- 3,420.00 – 3,780.00 IDROct 20, 2026
- Volume
- 86.46M sharesOct 20, 2026
- Market cap
- 27.85T IDRAt the close on Oct 20, 2026 · price × 7.45B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:TINS · Home | 3,740.00 IDR | +360.00 (+10.7%) | 86,455,400 | 3,460.00 | 3,780.00 | 3,420.00 | 3,380.00 | Close on Oct 20, 2026 |
| Frankfurt:TIH1 | €0.19 EUR | +0.036 (+23.4%) | 33,332 | €0.19 | €0.19 | €0.19 | €0.154 | Close on Oct 20, 2026 |
| Munich:TIH1 | €0.179 EUR | +0.015 (+9.1%) | — | €0.180 | €0.180 | €0.179 | €0.164 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:TINS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3,740.00 | +360.00 | +10.7% | 3,460.00 | 3,780.00 | 3,420.00 | 86,455,400 | |
| 3,380.00 | -170.00 | -4.8% | 3,310.00 | 3,410.00 | 3,310.00 | 117,566,300 | |
| 3,550.00 | -620.00 | -14.9% | 3,550.00 | 3,650.00 | 3,550.00 | 83,292,100 | |
| 4,170.00 | -140.00 | -3.2% | 4,270.00 | 4,270.00 | 4,090.00 | 47,102,000 | |
| 4,310.00 | -70.00 | -1.6% | 4,370.00 | 4,410.00 | 4,270.00 | 34,444,300 | |
| 4,380.00 | +120.00 | +2.8% | 4,260.00 | 4,380.00 | 4,220.00 | 26,093,300 | |
| 4,260.00 | -190.00 | -4.3% | 4,460.00 | 4,510.00 | 4,210.00 | 46,980,500 | |
| 4,450.00 | -110.00 | -2.4% | 4,560.00 | 4,570.00 | 4,400.00 | 33,423,100 | |
| 4,560.00 | -60.00 | -1.3% | 4,620.00 | 4,630.00 | 4,550.00 | 15,779,500 | |
| 4,620.00 | -50.00 | -1.1% | 4,700.00 | 4,710.00 | 4,570.00 | 27,561,700 | |
| 4,670.00 | +40.00 | +0.9% | 4,660.00 | 4,690.00 | 4,610.00 | 24,233,500 | |
| 4,630.00 | 0.00 | 0.0% | 4,660.00 | 4,660.00 | 4,510.00 | 35,738,000 | |
| 4,630.00 | +40.00 | +0.9% | 4,610.00 | 4,680.00 | 4,570.00 | 21,663,500 | |
| 4,590.00 | -60.00 | -1.3% | 4,650.00 | 4,710.00 | 4,570.00 | 32,525,700 | |
| 4,650.00 | +30.00 | +0.6% | 4,660.00 | 4,780.00 | 4,630.00 | 39,829,500 | |
| 4,620.00 | +110.00 | +2.4% | 4,520.00 | 4,650.00 | 4,300.00 | 44,285,300 | |
| 4,510.00 | -210.00 | -4.4% | 4,720.00 | 4,750.00 | 4,510.00 | 36,567,100 | |
| 4,720.00 | -130.00 | -2.7% | 4,880.00 | 4,890.00 | 4,710.00 | 24,956,000 | |
| 4,850.00 | +50.00 | +1.0% | 4,800.00 | 4,950.00 | 4,760.00 | 34,406,900 | |
| 4,800.00 | +190.00 | +4.1% | 4,660.00 | 4,830.00 | 4,640.00 | 37,175,000 | |
| 4,610.00 | -290.00 | -5.9% | 4,950.00 | 4,950.00 | 4,560.00 | 76,750,100 | |
| 4,900.00 | +150.00 | +3.2% | 4,800.00 | 5,000.00 | 4,720.00 | 63,138,200 | |
| 4,750.00 | +50.00 | +1.1% | 4,730.00 | 4,750.00 | 4,620.00 | 29,685,400 | |
| 4,700.00 | +20.00 | +0.4% | 4,690.00 | 4,770.00 | 4,660.00 | 26,038,600 | |
| 4,680.00 | -60.00 | -1.3% | 4,740.00 | 4,880.00 | 4,660.00 | 37,902,900 | |
| 4,740.00 | +40.00 | +0.9% | 4,690.00 | 4,820.00 | 4,650.00 | 38,730,600 | |
| 4,700.00 | -40.00 | -0.8% | 4,770.00 | 4,800.00 | 4,570.00 | 50,243,100 | |
| 4,740.00 | +90.00 | +1.9% | 4,590.00 | 4,790.00 | 4,480.00 | 55,059,000 | |
| 4,650.00 | +50.00 | +1.1% | 4,600.00 | 4,910.00 | 4,600.00 | 86,214,100 | |
| 4,600.00 | +200.00 | +4.5% | 4,400.00 | 4,630.00 | 4,380.00 | 59,499,900 | |
| 4,400.00 | -80.00 | -1.8% | 4,490.00 | 4,530.00 | 4,380.00 | 36,920,400 | |
| 4,480.00 | +60.00 | +1.4% | 4,420.00 | 4,500.00 | 4,320.00 | 56,797,200 | |
| 4,420.00 | +330.00 | +8.1% | 4,120.00 | 4,420.00 | 4,110.00 | 101,765,000 | |
| 4,090.00 | +80.00 | +2.0% | 4,020.00 | 4,120.00 | 4,010.00 | 37,002,300 | |
| 4,010.00 | -80.00 | -2.0% | 4,110.00 | 4,110.00 | 3,970.00 | 42,118,400 | |
| 4,090.00 | +50.00 | +1.2% | 4,070.00 | 4,150.00 | 4,050.00 | 36,482,300 | |
| 4,040.00 | +10.00 | +0.2% | 4,020.00 | 4,080.00 | 3,980.00 | 24,337,100 | |
| 4,030.00 | -50.00 | -1.2% | 4,100.00 | 4,120.00 | 3,970.00 | 33,513,500 | |
| 4,080.00 | +60.00 | +1.5% | 4,000.00 | 4,120.00 | 3,940.00 | 34,089,000 | |
| 4,020.00 | -110.00 | -2.7% | 4,150.00 | 4,180.00 | 4,010.00 | 42,607,700 | |
| 4,130.00 | +100.00 | +2.5% | 4,050.00 | 4,220.00 | 4,040.00 | 63,092,700 | |
| 4,030.00 | +40.00 | +1.0% | 4,000.00 | 4,040.00 | 3,970.00 | 23,066,900 | |
| 3,990.00 | -60.00 | -1.5% | 4,080.00 | 4,120.00 | 3,980.00 | 55,152,900 | |
| 4,050.00 | +150.00 | +3.8% | 3,910.00 | 4,120.00 | 3,870.00 | 105,563,700 | |
| 3,900.00 | +10.00 | +0.3% | 3,920.00 | 3,960.00 | 3,860.00 | 39,461,900 | |
| 3,890.00 | +170.00 | +4.6% | 3,720.00 | 4,050.00 | 3,710.00 | 134,195,200 | |
| 3,720.00 | -120.00 | -3.1% | 3,860.00 | 3,870.00 | 3,690.00 | 39,778,400 | |
| 3,840.00 | +70.00 | +1.9% | 3,790.00 | 3,840.00 | 3,760.00 | 43,406,200 | |
| 3,770.00 | -80.00 | -2.1% | 3,850.00 | 3,890.00 | 3,720.00 | 43,391,800 | |
| 3,850.00 | -10.00 | -0.3% | 3,900.00 | 3,940.00 | 3,840.00 | 44,764,500 | |
| 3,860.00 | +60.00 | +1.6% | 3,800.00 | 3,950.00 | 3,800.00 | 68,559,300 | |
| 3,800.00 | -80.00 | -2.1% | 3,940.00 | 3,950.00 | 3,780.00 | 62,218,800 | |
| 3,880.00 | +60.00 | +1.6% | 3,860.00 | 4,000.00 | 3,860.00 | 74,756,700 | |
| 3,820.00 | +70.00 | +1.9% | 3,790.00 | 3,880.00 | 3,750.00 | 64,537,000 | |
| 3,750.00 | -50.00 | -1.3% | 3,830.00 | 3,870.00 | 3,710.00 | 51,389,000 | |
| 3,800.00 | +240.00 | +6.7% | 3,590.00 | 3,940.00 | 3,590.00 | 135,494,100 | |
| 3,560.00 | +140.00 | +4.1% | 3,490.00 | 3,580.00 | 3,470.00 | 37,198,500 | |
| 3,420.00 | -40.00 | -1.2% | 3,500.00 | 3,570.00 | 3,420.00 | 46,220,300 | |
| 3,460.00 | +20.00 | +0.6% | 3,440.00 | 3,540.00 | 3,400.00 | 28,571,900 | |
| 3,440.00 | +10.00 | +0.3% | 3,440.00 | 3,480.00 | 3,400.00 | 18,863,200 | |
| 3,430.00 | -260.00 | -7.0% | 3,500.00 | 3,600.00 | 3,380.00 | 75,535,500 | |
| 3,690.00 | +70.00 | +1.9% | 3,640.00 | 3,780.00 | 3,630.00 | 64,666,700 | |
| 3,620.00 | +70.00 | +2.0% | 3,570.00 | 3,680.00 | 3,540.00 | 56,029,300 | |
| 3,550.00 | -20.00 | -0.6% | 3,580.00 | 3,640.00 | 3,540.00 | 44,423,800 | |
| 3,570.00 | 0.00 | 0.0% | 3,580.00 | 3,630.00 | 3,560.00 | 28,770,500 |
- Ticker
- IDX:TINS
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Copper & base metals
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news
Monthly Exploration Activities Report
Oct 11, 2026
Closed 4,260.00 (-4.3%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 4,450.00 (-2.4%) on Oct 9, 2026
PT TIMAH Tbk Strengthens Risk-Based and Integrated Security Management
Sep 28, 2026
Closed 4,510.00 (-4.4%) on Sep 28, 2026
Public Expose Report Disclosure - Annual
Sep 15, 2026
Closed 4,740.00 (+0.9%) on Sep 15, 2026
Hands Over Tanjung Pendam Asset, Belitung
Sep 10, 2026
Closed 4,650.00 (+1.1%) on Sep 10, 2026
Public Expose Material Submission - Annual
Sep 7, 2026
Closed 4,400.00 (-1.8%) on Sep 8, 2026
General Announcement Public Expose - Annual
Aug 27, 2026
Closed 4,080.00 (+1.5%) on Aug 27, 2026
(Correction)
Aug 11, 2026
Closed 3,840.00 (+1.9%) on Aug 12, 2026
BNN Visits PT TIMAH to Strengthen Synergy in
Aug 6, 2026
Closed 3,860.00 (+1.6%) on Aug 7, 2026
PT Timah (Persero) Tbk on 6ix
- Sector
- Mining & metals
- Industry
- Copper & base metals
- News releases
- 36 in the last 12 months · 36 in all · newest Oct 20, 2026 · oldest 2026
Where PT Timah (Persero) Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:TINS · Home listing · This page | IDX | Indonesia | IDR |
| gettex:TIH1 | gettex | Germany | EUR |
| LS Exchange:A0Q7SR | LS Exchange | Germany | EUR |
| OTC:PTTMF | OTC | United States | USD |
| Lang & Schwarz:A0Q7SR | Lang & Schwarz | Germany | EUR |
| Frankfurt:TIH1 | Frankfurt | Germany | EUR |
| Munich:TIH1 | Munich | Germany | EUR |
| Stuttgart:TIH1 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Timah (Persero) Tbk.