TINS.JK - PT TIMAH Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20191,030.001,110.001,030.001,080.001,080.00127,374,400
Jul 15, 20191,025.001,040.001,015.001,025.001,025.0026,456,700
Jul 12, 20191,045.001,050.001,005.001,010.001,010.0038,740,300
Jul 11, 20191,040.001,050.001,030.001,035.001,035.0027,889,600
Jul 10, 20191,040.001,055.001,030.001,035.001,035.0012,031,100
Jul 09, 20191,045.001,060.001,035.001,040.001,040.0012,001,300
Jul 08, 20191,060.001,065.001,030.001,035.001,035.0010,742,800
Jul 05, 20191,040.001,055.001,035.001,055.001,055.0020,978,600
Jul 04, 20191,050.001,065.001,025.001,030.001,030.0039,780,400
Jul 03, 20191,070.001,090.001,010.001,035.001,035.0065,908,600
Jul 02, 20191,160.001,160.001,110.001,120.001,120.0019,838,200
Jul 01, 20191,150.001,165.001,145.001,150.001,150.0014,539,700
Jun 28, 20191,135.001,160.001,115.001,135.001,135.0017,762,600
Jun 27, 20191,180.001,185.001,130.001,140.001,140.0027,130,400
Jun 26, 20191,200.001,220.001,160.001,175.001,175.0019,363,200
Jun 25, 20191,135.001,195.001,130.001,195.001,195.0024,027,200
Jun 24, 20191,145.001,155.001,125.001,130.001,130.005,129,000
Jun 21, 20191,170.001,180.001,140.001,140.001,140.009,986,400
Jun 20, 20191,155.001,190.001,145.001,155.001,155.0010,290,900
Jun 19, 20191,130.001,175.001,130.001,155.001,155.0025,402,700
Jun 18, 20191,115.001,130.001,080.001,110.001,110.0015,726,700
Jun 17, 20191,170.001,190.001,115.001,115.001,115.0014,123,600
Jun 14, 20191,195.001,195.001,165.001,170.001,170.007,732,900
Jun 13, 20191,170.001,200.001,160.001,180.001,180.0012,377,100
Jun 12, 20191,175.001,240.001,165.001,170.001,170.0048,695,100
Jun 11, 20191,135.001,175.001,120.001,170.001,170.0030,508,800
Jun 10, 20191,140.001,170.001,115.001,120.001,120.0029,910,700
Jun 07, 20191,120.001,120.001,120.001,120.001,120.00-
Jun 06, 20191,120.001,120.001,120.001,120.001,120.00-
Jun 05, 20191,120.001,120.001,120.001,120.001,120.00-
Jun 04, 20191,120.001,120.001,120.001,120.001,120.00-
Jun 03, 20191,120.001,120.001,120.001,120.001,120.00-
May 31, 20191,120.001,140.001,115.001,120.001,120.008,359,100
May 30, 20191,120.001,120.001,120.001,120.001,120.00-
May 29, 20191,115.001,145.001,100.001,120.001,120.0018,094,500
May 28, 20191,200.001,200.001,105.001,105.001,105.0032,634,800
May 27, 20191,090.001,190.001,085.001,190.001,190.0030,143,400
May 24, 20191,080.001,100.001,060.001,075.001,075.008,187,800
May 23, 20191,080.001,115.001,070.001,070.001,070.0015,575,400
May 22, 20191,085.001,100.001,070.001,070.001,070.005,578,400
May 21, 20191,085.001,115.001,080.001,085.001,085.0011,326,200
May 20, 20191,055.001,080.001,020.001,075.001,075.007,440,700
May 17, 20191,040.001,055.001,000.001,050.001,050.0018,372,000
May 16, 20191,080.001,100.001,020.001,020.001,020.0014,296,600
May 15, 20191,110.001,145.001,065.001,070.001,070.0034,749,300
May 14, 20191,125.001,130.001,095.001,110.001,110.0016,961,300
May 13, 20191,210.001,225.001,135.001,140.001,140.0018,303,100
May 10, 20191,210.001,240.001,140.001,205.001,205.0018,701,100
May 09, 20191,255.001,255.001,185.001,200.001,200.0019,289,100
May 08, 20191,265.001,270.001,245.001,245.001,245.0016,146,500
May 07, 20191,270.001,295.001,255.001,265.001,265.0019,608,500
May 06, 20191,300.001,305.001,245.001,260.001,260.0018,487,000
May 03, 20191,285.001,315.001,260.001,310.001,310.0039,104,100
May 03, 201924.97 Dividend
May 02, 20191,390.001,400.001,285.001,285.001,260.0326,778,400
May 01, 20191,370.001,370.001,370.001,370.001,343.38-
Apr 30, 20191,330.001,370.001,330.001,370.001,343.3841,370,900
Apr 29, 20191,305.001,360.001,305.001,350.001,323.7718,586,600
Apr 26, 20191,305.001,305.001,260.001,305.001,279.6413,671,800
Apr 25, 20191,360.001,360.001,275.001,295.001,269.8445,477,100
Apr 24, 20191,405.001,405.001,355.001,360.001,333.5729,891,500
Apr 23, 20191,320.001,410.001,320.001,395.001,367.8948,901,300
Apr 22, 20191,365.001,385.001,315.001,335.001,309.0634,402,900
Apr 19, 20191,365.001,365.001,365.001,365.001,338.48-
Apr 18, 20191,360.001,395.001,340.001,365.001,338.4831,752,800
Apr 17, 20191,345.001,345.001,345.001,345.001,318.86-
Apr 16, 20191,350.001,360.001,340.001,345.001,318.8619,413,800
Apr 15, 20191,335.001,370.001,325.001,350.001,323.7722,291,600
Apr 12, 20191,370.001,370.001,295.001,315.001,289.4521,273,700
Apr 11, 20191,400.001,410.001,365.001,375.001,348.288,873,500
Apr 10, 20191,400.001,425.001,360.001,375.001,348.2822,006,800
Apr 09, 20191,380.001,425.001,370.001,405.001,377.7036,028,500
Apr 08, 20191,385.001,390.001,330.001,380.001,353.1822,504,700
Apr 05, 20191,380.001,415.001,365.001,395.001,367.8924,755,800
Apr 04, 20191,405.001,430.001,380.001,390.001,362.9931,176,300
Apr 03, 20191,390.001,390.001,390.001,390.001,362.99-
Apr 02, 20191,330.001,415.001,300.001,390.001,362.9982,696,300
Apr 01, 20191,260.001,325.001,260.001,310.001,284.5437,816,200
Mar 29, 20191,215.001,265.001,200.001,250.001,225.7117,082,500
Mar 28, 20191,235.001,235.001,205.001,205.001,181.5812,209,300
Mar 27, 20191,250.001,250.001,220.001,235.001,211.007,162,000
Mar 26, 20191,215.001,255.001,215.001,235.001,211.0020,050,100
Mar 25, 20191,275.001,275.001,210.001,220.001,196.2958,702,700
Mar 22, 20191,295.001,335.001,285.001,290.001,264.9322,016,300
Mar 21, 20191,345.001,345.001,300.001,300.001,274.7414,731,300
Mar 20, 20191,275.001,350.001,275.001,325.001,299.2555,374,500
Mar 19, 20191,270.001,290.001,255.001,275.001,250.2221,422,400
Mar 18, 20191,285.001,310.001,240.001,255.001,230.6146,543,700
Mar 15, 20191,295.001,325.001,285.001,315.001,289.4520,884,700
Mar 14, 20191,280.001,315.001,270.001,285.001,260.0312,577,300
Mar 13, 20191,290.001,330.001,260.001,290.001,264.9341,608,600
Mar 12, 20191,360.001,370.001,260.001,280.001,255.1355,179,600
Mar 11, 20191,350.001,405.001,300.001,370.001,343.3829,560,700
Mar 08, 20191,410.001,420.001,330.001,330.001,304.1642,971,600
Mar 07, 20191,425.001,425.001,425.001,425.001,397.31-
Mar 06, 20191,440.001,455.001,410.001,425.001,397.3155,569,300
Mar 05, 20191,355.001,435.001,335.001,430.001,402.2181,925,400
Mar 04, 20191,390.001,395.001,340.001,355.001,328.6754,253,400
Mar 01, 20191,380.001,420.001,360.001,375.001,348.28137,538,900
Feb 28, 20191,565.001,565.001,300.001,370.001,343.38380,551,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...