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
3,660.00 IDR +60.00 (+1.7%)
Close on Oct 30, 2026
- Day range
- 3,420.00 – 3,720.00 IDROct 30, 2026
- Volume
- 52.14M sharesOct 30, 2026
- Market cap
- 27.26T IDRAt the close on Oct 30, 2026 · price × 7.45B shares outstanding
- 52-week range
- 2,340.00 – 5,000.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 210.2B IDRMedian day 43.17M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:TINS · Home | 3,660.00 IDR | +60.00 (+1.7%) | 52,139,900 | 3,570.00 | 3,720.00 | 3,420.00 | 3,600.00 | Close on Oct 30, 2026 |
| Frankfurt:TIH1 | €0.171 EUR | -0.011 (-6.0%) | — | €0.171 | €0.171 | €0.171 | €0.182 | Close on Oct 30, 2026 |
| Munich:TIH1 | €0.188 EUR | -0.006 (-3.1%) | — | €0.190 | €0.190 | €0.188 | €0.194 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:TINS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3,660.00 | +60.00 | +1.7% | 3,570.00 | 3,720.00 | 3,420.00 | 52,139,900 | |
| 3,600.00 | -220.00 | -5.8% | 3,840.00 | 3,870.00 | 3,590.00 | 43,166,600 | |
| 3,820.00 | +90.00 | +2.4% | 3,750.00 | 3,870.00 | 3,670.00 | 35,331,300 | |
| 3,730.00 | -70.00 | -1.8% | 3,800.00 | 3,960.00 | 3,690.00 | 77,332,400 | |
| 3,800.00 | -100.00 | -2.6% | 3,900.00 | 3,960.00 | 3,780.00 | 34,529,300 | |
| 3,900.00 | +60.00 | +1.6% | 3,840.00 | 3,940.00 | 3,780.00 | 47,990,100 | |
| 3,840.00 | +60.00 | +1.6% | 3,700.00 | 3,960.00 | 3,630.00 | 54,778,500 | |
| 3,780.00 | +40.00 | +1.1% | 3,820.00 | 3,830.00 | 3,620.00 | 66,038,000 | |
| 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 |
- Ticker
- IDX:TINS
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Copper & base metals
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Submission of Press Release of the Third Quarter Financial Statements for the of 2026
Latest news
Submission of Press Release of the Third Quarter Financial Statements for the of 2026
Oct 30, 2026
Closed 3,660.00 (+1.7%) on Oct 30, 2026
Signing of the Loan Facility Agreement for Natural Resources Export Proceeds (DHE-SDA) between PT TIMAH (Persero) Tbk and PT Bank Mandiri (Persero) Tbk
Oct 20, 2026
Closed 3,780.00 (+1.1%) on Oct 21, 2026
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
PT Timah (Persero) Tbk on 6ix
- Sector
- Mining & metals
- Industry
- Copper & base metals
- News releases
- 37 in the last 12 months · 37 in all · newest Oct 30, 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.