Send me a link:

*Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.44%

More On TINS.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Timah (Persero) Tbk. (TINS.JK)

-Jakarta
1,395.00 Down 30.00(2.11%) Jul 11
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 24, 20121,970.002,025.001,949.991,970.0017,233,5001,155.44
Feb 23, 20122,000.002,000.001,980.002,000.007,528,3001,173.03
Feb 22, 20122,025.002,050.001,980.002,025.0023,975,3001,187.70
Feb 21, 20121,970.001,990.011,930.001,970.0027,330,0001,155.44
Feb 20, 20121,930.001,940.011,910.001,930.003,305,0001,131.98
Feb 17, 20121,930.001,930.001,900.011,930.0012,481,9001,131.98
Feb 16, 20121,890.001,920.001,890.001,890.0013,241,8001,108.52
Feb 15, 20121,940.011,940.011,920.001,940.016,988,2001,137.84
Feb 14, 20121,930.001,940.011,920.001,930.006,361,5001,131.98
Feb 13, 20121,940.011,949.991,910.001,940.0110,593,7001,137.84
Feb 10, 20121,920.001,980.001,900.011,920.0019,585,6001,126.11
Feb 9, 20121,970.001,980.001,949.991,970.0020,327,7001,155.44
Feb 8, 20121,980.001,980.001,920.001,980.0034,784,4001,161.30
Feb 7, 20121,900.011,920.001,880.001,900.019,735,4001,114.38
Feb 6, 20121,910.001,940.011,890.001,910.0019,530,1001,120.24
Feb 3, 20121,900.011,910.001,890.001,900.0112,124,5001,114.38
Feb 2, 20121,900.011,920.001,880.001,900.0127,336,7001,114.38
Feb 1, 20121,870.001,900.011,850.011,870.0015,202,5001,096.78
Jan 31, 20121,880.001,890.001,859.991,880.0010,816,4001,102.65
Jan 30, 20121,870.001,910.001,850.011,870.0026,904,6001,096.78
Jan 27, 20121,890.001,890.001,830.001,890.0045,465,4001,108.52
Jan 26, 20121,800.001,820.001,769.991,800.0027,680,0001,055.73
Jan 25, 20121,769.991,790.001,750.001,769.999,312,9001,038.13
Jan 24, 20121,780.001,800.001,769.991,780.008,959,3001,044.00
Jan 23, 20121,780.001,780.001,780.001,780.0001,044.00
Jan 20, 20121,780.001,790.001,760.011,780.0018,828,7001,044.00
Jan 19, 20121,769.991,790.001,740.001,769.9933,333,5001,038.13
Jan 18, 20121,740.001,750.001,730.001,740.0016,448,4001,020.54
Jan 17, 20121,730.001,740.001,720.011,730.0015,149,2001,014.67
Jan 16, 20121,710.001,730.001,690.001,710.0013,575,4001,002.94
Jan 13, 20121,730.001,730.001,730.001,730.0001,014.67
Jan 12, 20121,730.001,760.011,720.011,730.0018,955,2001,014.67
Jan 11, 20121,740.001,740.001,690.001,740.0037,883,8001,020.54
Jan 10, 20121,690.001,690.001,650.001,690.0015,736,700991.21
Jan 9, 20121,660.001,670.011,650.001,660.008,052,900973.62
Jan 6, 20121,660.001,679.991,660.001,660.007,611,900973.62
Jan 5, 20121,679.991,710.001,679.991,679.9910,121,600985.34
Jan 4, 20121,700.001,730.001,690.001,700.0016,759,200997.08
Jan 3, 20121,690.001,690.001,670.011,690.0011,569,600991.21
Jan 2, 20121,679.991,679.991,660.001,679.99952,200985.34
Dec 30, 20111,670.011,690.001,670.011,670.013,166,700979.48
Dec 29, 20111,670.011,679.991,650.001,670.012,301,000979.48
Dec 28, 20111,660.001,670.011,650.001,660.003,853,300973.62
Dec 27, 20111,660.001,670.011,650.001,660.003,426,400973.62
Dec 26, 20111,670.011,670.011,670.011,670.010979.48
Dec 23, 20111,670.011,679.991,670.011,670.016,254,200979.48
Dec 22, 20111,670.011,670.011,650.001,670.016,363,700979.48
Dec 21, 20111,670.011,700.001,660.001,670.013,499,600979.48
Dec 20, 20111,650.001,679.991,650.001,650.0012,231,800967.75
Dec 19, 20111,679.991,700.001,679.991,679.999,179,000985.34
Dec 16, 20111,710.001,720.011,690.001,710.0013,830,7001,002.94
Dec 15, 20111,710.001,720.011,679.991,710.008,064,0001,002.94
Dec 14, 20111,720.011,730.001,700.001,720.015,283,5001,008.81
Dec 13, 20111,710.001,710.001,690.001,710.008,288,9001,002.94
Dec 12, 20111,710.001,730.001,700.001,710.009,122,8001,002.94
Dec 9, 20111,700.001,710.001,679.991,700.0010,216,300997.08
Dec 8, 20111,720.011,720.011,700.001,720.016,332,7001,008.81
Dec 7, 20111,720.011,740.001,720.011,720.016,401,5001,008.81
Dec 6, 20111,720.011,730.001,710.001,720.013,668,3001,008.81
Dec 5, 20111,730.001,760.011,720.011,730.009,370,7001,014.67
Dec 2, 20111,760.011,760.011,740.001,760.015,397,4001,032.27
Dec 1, 20111,730.001,730.001,730.001,730.0001,014.67
Nov 30, 20111,730.001,750.001,720.011,730.0013,409,7001,014.67
Nov 29, 20111,740.001,750.001,720.011,740.007,937,5001,020.54
Nov 28, 20111,720.011,740.001,710.001,720.014,022,7001,008.81
Nov 25, 20111,710.001,720.011,700.001,710.007,757,7001,002.94
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.