TINS.JK - PT Timah Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 2018655.00685.00655.00685.00685.0012,524,300
Nov 13, 2018650.00670.00650.00665.00665.004,621,500
Nov 12, 2018665.00675.00650.00660.00660.007,951,400
Nov 09, 2018675.00680.00660.00665.00665.009,131,500
Nov 08, 2018680.00690.00670.00680.00680.0025,353,000
Nov 07, 2018660.00680.00655.00670.00670.0013,557,800
Nov 06, 2018650.00660.00650.00655.00655.003,637,100
Nov 05, 2018650.00660.00645.00650.00650.004,966,100
Nov 02, 2018650.00665.00645.00650.00650.0012,784,700
Nov 01, 2018645.00665.00645.00645.00645.009,985,200
Oct 31, 2018650.00655.00640.00645.00645.004,885,700
Oct 30, 2018650.00655.00640.00640.00640.004,784,300
Oct 29, 2018670.00675.00645.00650.00650.007,359,100
Oct 26, 2018670.00675.00660.00665.00665.002,342,600
Oct 25, 2018670.00675.00655.00665.00665.003,640,400
Oct 24, 2018680.00685.00670.00670.00670.005,917,300
Oct 23, 2018690.00695.00675.00680.00680.005,234,500
Oct 22, 2018695.00700.00685.00690.00690.005,585,900
Oct 19, 2018680.00695.00670.00695.00695.0016,897,300
Oct 18, 2018685.00690.00675.00680.00680.005,461,600
Oct 17, 2018685.00700.00680.00680.00680.0011,624,000
Oct 16, 2018680.00690.00670.00675.00675.006,297,500
Oct 15, 2018700.00700.00675.00680.00680.005,390,100
Oct 12, 2018690.00700.00685.00695.00695.007,728,100
Oct 11, 2018700.00700.00675.00690.00690.0017,522,200
Oct 10, 2018725.00735.00700.00700.00700.0018,646,600
Oct 09, 2018730.00740.00720.00725.00725.007,143,100
Oct 08, 2018720.00730.00710.00730.00730.006,604,200
Oct 05, 2018720.00720.00705.00720.00720.005,291,300
Oct 04, 2018730.00740.00710.00720.00720.009,336,400
Oct 03, 2018735.00740.00720.00725.00725.008,557,100
Oct 02, 2018750.00755.00730.00730.00730.006,969,100
Oct 01, 2018760.00760.00745.00745.00745.005,535,300
Sep 28, 2018760.00765.00745.00745.00745.0013,513,200
Sep 27, 2018755.00770.00740.00750.00750.0020,063,600
Sep 26, 2018760.00770.00750.00755.00755.0014,888,800
Sep 25, 2018755.00765.00745.00750.00750.0014,230,200
Sep 24, 2018730.00765.00725.00755.00755.0036,805,300
Sep 21, 2018730.00740.00720.00730.00730.0012,547,000
Sep 20, 2018710.00735.00705.00725.00725.0017,281,400
Sep 19, 2018715.00715.00700.00705.00705.009,051,200
Sep 18, 2018710.00715.00700.00705.00705.008,989,700
Sep 17, 2018715.00720.00705.00710.00710.006,045,100
Sep 14, 2018725.00730.00715.00715.00715.0010,654,400
Sep 13, 2018710.00735.00710.00720.00720.0014,828,000
Sep 12, 2018725.00725.00705.00705.00705.0011,751,500
Sep 11, 2018715.00715.00715.00715.00715.00-
Sep 10, 2018725.00735.00710.00715.00715.0011,252,800
Sep 07, 2018720.00730.00720.00720.00720.009,445,200
Sep 06, 2018725.00735.00710.00720.00720.0021,159,600
Sep 05, 2018750.00760.00715.00725.00725.0011,239,800
Sep 04, 2018775.00780.00750.00755.00755.008,438,700
Sep 03, 2018780.00795.00770.00770.00770.007,167,800
Aug 31, 2018780.00795.00770.00780.00780.005,910,400
Aug 30, 2018800.00805.00780.00785.00785.009,110,600
Aug 29, 2018810.00810.00795.00795.00795.008,172,700
Aug 28, 2018820.00825.00805.00805.00805.008,889,700
Aug 27, 2018805.00830.00805.00810.00810.0012,365,900
Aug 24, 2018795.00805.00790.00800.00800.003,394,100
Aug 23, 2018800.00815.00795.00795.00795.0012,749,100
Aug 22, 2018790.00790.00790.00790.00790.00-
Aug 21, 2018800.00805.00790.00790.00790.009,611,200
Aug 20, 2018790.00805.00775.00800.00800.007,060,400
Aug 17, 2018770.00770.00770.00770.00770.00-
Aug 16, 2018790.00795.00750.00770.00770.008,981,400
Aug 15, 2018800.00805.00785.00800.00800.005,796,100
Aug 14, 2018810.00820.00790.00795.00795.008,892,700
Aug 13, 2018840.00840.00810.00815.00815.0011,841,100
Aug 10, 2018840.00855.00840.00845.00845.006,534,200
Aug 09, 2018855.00860.00840.00840.00840.007,231,200
Aug 08, 2018865.00875.00850.00850.00850.007,155,400
Aug 07, 2018865.00875.00860.00860.00860.0011,488,100
Aug 06, 2018845.00870.00845.00865.00865.008,053,100
Aug 03, 2018835.00845.00825.00845.00845.005,875,100
Aug 02, 2018855.00860.00835.00835.00835.0010,083,800
Aug 01, 2018850.00865.00850.00860.00860.008,994,600
Jul 31, 2018890.00900.00845.00845.00845.0021,923,000
Jul 30, 2018850.00885.00845.00885.00885.0028,394,700
Jul 27, 2018845.00855.00840.00850.00850.006,336,000
Jul 26, 2018850.00870.00845.00845.00845.0020,184,100
Jul 25, 2018845.00855.00835.00840.00840.0010,162,400
Jul 24, 2018840.00845.00835.00835.00835.006,059,300
Jul 23, 2018845.00850.00830.00835.00835.005,537,900
Jul 20, 2018830.00845.00825.00845.00845.005,952,600
Jul 19, 2018845.00855.00830.00835.00835.007,255,800
Jul 18, 2018830.00855.00830.00845.00845.0010,367,600
Jul 17, 2018830.00840.00820.00825.00825.0011,272,200
Jul 16, 2018855.00875.00825.00830.00830.0020,139,600
Jul 13, 2018830.00880.00830.00850.00850.0045,242,000
Jul 12, 2018805.00830.00805.00820.00820.0017,481,800
Jul 11, 2018795.00845.00790.00815.00815.0024,164,500
Jul 10, 2018825.00825.00810.00810.00810.0011,361,700
Jul 09, 2018800.00820.00795.00805.00805.006,665,900
Jul 06, 2018820.00820.00795.00800.00800.003,962,400
Jul 05, 2018825.00830.00785.00815.00815.0013,136,300
Jul 04, 2018800.00830.00785.00820.00820.004,662,800
Jul 03, 2018800.00815.00785.00800.00800.008,721,400
Jul 02, 2018815.00835.00800.00800.00800.005,684,300
Jun 29, 2018800.00825.00800.00810.00810.008,662,900
Jun 28, 2018825.00835.00785.00800.00800.007,482,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...