What is the all time high of TINS?

PT TIMAH Tbk (TINS) closed at its highest ever adjusted price, IDR 4,900, on Sep 21, 2026. Its lowest close was IDR 8.89 on Oct 14, 2002.

How much has TINS returned over the last 10 years?

+572.1% in price terms from the close ten years before Sep 28, 2026, which is +21.0% a year compounded. Over one year the return is +242.2%; over five years +255.2%.

What was the worst drawdown in TINS history?

-83.3% from the Jul 30, 2001 peak to the Oct 14, 2002 trough on adjusted closes; the previous peak was regained on Oct 16, 2003.

How far back does TINS historical data go?

The daily series starts on Mar 14, 2001 and runs to Sep 28, 2026: 6,344 trading sessions across 25.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are TINS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TINS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 14, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TINS?

Among complete calendar years, 2003 was the best at +645.5% and 2008 the worst at -60.3%, measured close to close.

IDX · TINS · stock

PT TIMAH Tbk (TINS) stock price history

Every IDX trading session of PT TIMAH Tbk from Mar 14, 2001 to Sep 28, 2026: 6,344 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TINS data, free key Year by year table

TINS adjusted close, 2001 to 2026

TINSPT TIMAH Tbk

IDR 4,510+242.2% over one year

IDR 4,900
All time high, 2026: IDR 5,000
52 week high, IDR 1,328 low: 6,344
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

TINS key facts

PT TIMAH Tbk (TINS) closed at IDR 4,510 on Sep 28, 2026 on IDX.
TINS's all time high close is IDR 4,900, set on Sep 21, 2026; its all time low close is IDR 8.89 on Oct 14, 2002.
TINS's 52 week range is IDR 1,328 to IDR 5,000.
TINS returned +242.2% over the year to Sep 28, 2026 and +255.2% over five years.
Over ten years TINS returned +572%, +21.0% a year compounded.
TINS's deepest drawdown was -83.3% from Jul 30, 2001 to Oct 14, 2002.
DataCedar holds 6,344 daily sessions of TINS history from Mar 14, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TINS price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TINS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+11.9%
3 months	+30.7%
6 months	+45.7%
Year to date	+48.5%
1 year	+242.2%
3 years	+512.8%
5 years	+255.2%
10 years	+572.1%
Since Mar 14, 2001	+9,726%
Compound annual growth, 25.5 years	+19.7%

TINS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 4,900 on Sep 21, 2026
All time low close: IDR 8.89 on Oct 14, 2002
52 week high: IDR 5,000 on Sep 21, 2026
52 week low: IDR 1,328 on Sep 29, 2025
Deepest drawdown: -83.3% from Jul 30, 2001 to Oct 14, 2002, recovered Oct 16, 2003
Best single session: +31.2% on Jan 15, 2002
Worst single session: -30.5% on Oct 6, 2008
Volatility, 1 year annualised: 80.1%
Sessions closing higher, 1 year: 49%
Growth of 1 since 2001: 98.3×
Best calendar year: 2003, +646%
Worst calendar year: 2008, -60%

TINS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Mar 14, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 3,056	IDR 5,000	IDR 2,587	IDR 4,510	+48.5%	10.3B	179
2025	IDR 988.92	IDR 3,651	IDR 758.94	IDR 3,036	+208.4%	11.6B	236
2024	IDR 593.35	IDR 1,449	IDR 478.36	IDR 984.32	+65.9%	9.4B	237
2023	IDR 1,029	IDR 1,174	IDR 556.56	IDR 593.35	-42.3%	2.5B	239
2022	IDR 1,244	IDR 1,767	IDR 1,011	IDR 1,029	-17.0%	8.2B	246
2021	IDR 1,278	IDR 2,165	IDR 1,180	IDR 1,240	-2.0%	19.9B	247
2020	IDR 703.05	IDR 1,402	IDR 279.52	IDR 1,265	+80.0%	10.8B	242
2019	IDR 630.90	IDR 1,375	IDR 584.94	IDR 703.05	+11.4%	9.4B	257
2018	IDR 633.71	IDR 1,014	IDR 505.55	IDR 630.90	-0.4%	4.1B	261
2017	IDR 869.16	IDR 958.10	IDR 572.38	IDR 633.71	-27.1%	4.7B	254
2016	IDR 410.35	IDR 1,100	IDR 362.88	IDR 869.16	+113.9%	4.6B	246
2015	IDR 959.26	IDR 963.17	IDR 366.10	IDR 406.33	-57.8%	1.8B	245
2014	IDR 812.20	IDR 1,249	IDR 637.07	IDR 963.17	+18.6%	3.7B	244
2013	IDR 826.32	IDR 875.50	IDR 472.09	IDR 812.20	+7.2%	3.2B	244
2012	IDR 784.01	IDR 956.68	IDR 604.98	IDR 757.46	-2.8%	2.2B	246
2011	IDR 1,282	IDR 1,338	IDR 723.34	IDR 779.34	-37.0%	4.4B	247
2010	IDR 886.50	IDR 1,563	IDR 788.98	IDR 1,237	+39.5%	8.1B	245
2009	IDR 478.57	IDR 1,064	IDR 411.98	IDR 886.50	+97.2%	13.9B	244
2008	IDR 1,122	IDR 1,534	IDR 341.24	IDR 449.44	-60.3%	10.4B	239
2007	IDR 174.58	IDR 1,197	IDR 174.58	IDR 1,132	+559.2%	41.3B	247
2006	IDR 66.86	IDR 174.58	IDR 60.91	IDR 171.67	+156.8%	12B	259
2005	IDR 70.33	IDR 86.33	IDR 50.33	IDR 66.86	-6.1%	9.5B	247
2004	IDR 81.64	IDR 95.25	IDR 52.08	IDR 71.18	-12.8%	11.1B	262
2003	IDR 10.95	IDR 93.65	IDR 10.47	IDR 81.64	+645.5%	9B	261
2002	IDR 13.06	IDR 24.30	IDR 8.73	IDR 10.95	-16.1%	4.9B	261
2001	IDR 47.31	IDR 54.37	IDR 7.90	IDR 13.06	n/a	7B	209

TINS monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 4,510	+11.6%
August 2026	IDR 4,040	+6.3%
July 2026	IDR 3,800	+16.2%
June 2026	IDR 3,270	+4.3%
May 2026	IDR 3,134	-10.3%
April 2026	IDR 3,495	+7.2%
March 2026	IDR 3,261	-27.4%
February 2026	IDR 4,491	+42.0%
January 2026	IDR 3,163	+4.2%
December 2025	IDR 3,036	-4.6%
November 2025	IDR 3,183	+22.1%
October 2025	IDR 2,607	+66.4%

About the TINS data

Daily bars. 6,344 sessions from Mar 14, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 14, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TINS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

TFCO PT Tifico Fiber Indonesia Tbk
TGKA PT Tigaraksa Satria Tbk
TGUK PT Platinum Wahab Nusantara Tbk
TIFA PT KDB Tifa Finance Tbk
TIRA PT Tira Austenite Tbk
TKIM PT Pabrik Kertas Tjiwi Kimia Tbk
TLDN PT Teladan Prima Agro Tbk
TLKM Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk

Browse IDX

Historical data guides

Common questions

TINS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market