• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.03% Nasdaq Up0.33%

    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
    605.00 Down 5.00(0.82%) 5:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 24, 20121,970.002,025.001,949.991,970.0017,233,5001,095.90
    Feb 23, 20122,000.002,000.001,980.002,000.007,528,3001,112.58
    Feb 22, 20122,025.002,050.001,980.002,025.0023,975,3001,126.49
    Feb 21, 20121,970.001,990.011,930.001,970.0027,330,0001,095.90
    Feb 20, 20121,930.001,940.011,910.001,930.003,305,0001,073.65
    Feb 17, 20121,930.001,930.001,900.011,930.0012,481,9001,073.65
    Feb 16, 20121,890.001,920.001,890.001,890.0013,241,8001,051.40
    Feb 15, 20121,940.011,940.011,920.001,940.016,988,2001,079.21
    Feb 14, 20121,930.001,940.011,920.001,930.006,361,5001,073.65
    Feb 13, 20121,940.011,949.991,910.001,940.0110,593,7001,079.21
    Feb 10, 20121,920.001,980.001,900.011,920.0019,585,6001,068.08
    Feb 9, 20121,970.001,980.001,949.991,970.0020,327,7001,095.90
    Feb 8, 20121,980.001,980.001,920.001,980.0034,784,4001,101.46
    Feb 7, 20121,900.011,920.001,880.001,900.019,735,4001,056.96
    Feb 6, 20121,910.001,940.011,890.001,910.0019,530,1001,062.52
    Feb 3, 20121,900.011,910.001,890.001,900.0112,124,5001,056.96
    Feb 2, 20121,900.011,920.001,880.001,900.0127,336,7001,056.96
    Feb 1, 20121,870.001,900.011,850.011,870.0015,202,5001,040.27
    Jan 31, 20121,880.001,890.001,859.991,880.0010,816,4001,045.83
    Jan 30, 20121,870.001,910.001,850.011,870.0026,904,6001,040.27
    Jan 27, 20121,890.001,890.001,830.001,890.0045,465,4001,051.40
    Jan 26, 20121,800.001,820.001,769.991,800.0027,680,0001,001.33
    Jan 25, 20121,769.991,790.001,750.001,769.999,312,900984.63
    Jan 24, 20121,780.001,800.001,769.991,780.008,959,300990.20
    Jan 23, 20121,780.001,780.001,780.001,780.000990.20
    Jan 20, 20121,780.001,790.001,760.011,780.0018,828,700990.20
    Jan 19, 20121,769.991,790.001,740.001,769.9933,333,500984.63
    Jan 18, 20121,740.001,750.001,730.001,740.0016,448,400967.95
    Jan 17, 20121,730.001,740.001,720.011,730.0015,149,200962.38
    Jan 16, 20121,710.001,730.001,690.001,710.0013,575,400951.26
    Jan 13, 20121,730.001,730.001,730.001,730.000962.38
    Jan 12, 20121,730.001,760.011,720.011,730.0018,955,200962.38
    Jan 11, 20121,740.001,740.001,690.001,740.0037,883,800967.95
    Jan 10, 20121,690.001,690.001,650.001,690.0015,736,700940.13
    Jan 9, 20121,660.001,670.011,650.001,660.008,052,900923.45
    Jan 6, 20121,660.001,679.991,660.001,660.007,611,900923.45
    Jan 5, 20121,679.991,710.001,679.991,679.9910,121,600934.57
    Jan 4, 20121,700.001,730.001,690.001,700.0016,759,200945.70
    Jan 3, 20121,690.001,690.001,670.011,690.0011,569,600940.13
    Jan 2, 20121,679.991,679.991,660.001,679.99952,200934.57
    Dec 30, 20111,670.011,690.001,670.011,670.013,166,700929.01
    Dec 29, 20111,670.011,679.991,650.001,670.012,301,000929.01
    Dec 28, 20111,660.001,670.011,650.001,660.003,853,300923.45
    Dec 27, 20111,660.001,670.011,650.001,660.003,426,400923.45
    Dec 26, 20111,670.011,670.011,670.011,670.010929.01
    Dec 23, 20111,670.011,679.991,670.011,670.016,254,200929.01
    Dec 22, 20111,670.011,670.011,650.001,670.016,363,700929.01
    Dec 21, 20111,670.011,700.001,660.001,670.013,499,600929.01
    Dec 20, 20111,650.001,679.991,650.001,650.0012,231,800917.88
    Dec 19, 20111,679.991,700.001,679.991,679.999,179,000934.57
    Dec 16, 20111,710.001,720.011,690.001,710.0013,830,700951.26
    Dec 15, 20111,710.001,720.011,679.991,710.008,064,000951.26
    Dec 14, 20111,720.011,730.001,700.001,720.015,283,500956.83
    Dec 13, 20111,710.001,710.001,690.001,710.008,288,900951.26
    Dec 12, 20111,710.001,730.001,700.001,710.009,122,800951.26
    Dec 9, 20111,700.001,710.001,679.991,700.0010,216,300945.70
    Dec 8, 20111,720.011,720.011,700.001,720.016,332,700956.83
    Dec 7, 20111,720.011,740.001,720.011,720.016,401,500956.83
    Dec 6, 20111,720.011,730.001,710.001,720.013,668,300956.83
    Dec 5, 20111,730.001,760.011,720.011,730.009,370,700962.38
    Dec 2, 20111,760.011,760.011,740.001,760.015,397,400979.08
    Dec 1, 20111,730.001,730.001,730.001,730.000962.38
    Nov 30, 20111,730.001,750.001,720.011,730.0013,409,700962.38
    Nov 29, 20111,740.001,750.001,720.011,740.007,937,500967.95
    Nov 28, 20111,720.011,740.001,710.001,720.014,022,700956.83
    Nov 25, 20111,710.001,720.011,700.001,710.007,757,700951.26
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.