TINS.JK - PT Timah Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
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
Jun 27, 2018855.00865.00825.00825.00825.009,940,400
Jun 26, 2018850.00875.00845.00855.00855.005,400,200
Jun 25, 2018905.00910.00855.00860.00860.0014,078,100
Jun 22, 2018915.00920.00890.00895.00895.008,785,200
Jun 21, 2018935.00945.00915.00915.00915.004,965,200
Jun 20, 2018950.00980.00875.00935.00935.0015,323,900
Jun 19, 2018985.00985.00985.00985.00985.00-
Jun 18, 2018985.00985.00985.00985.00985.00-
Jun 15, 2018985.00985.00985.00985.00985.00-
Jun 14, 2018985.00985.00985.00985.00985.00-
Jun 13, 2018985.00985.00985.00985.00985.00-
Jun 12, 2018985.00985.00985.00985.00985.00-
Jun 11, 2018985.00985.00985.00985.00985.00-
Jun 08, 20181,005.001,020.00975.00985.00985.007,985,300
Jun 07, 20181,015.001,030.00990.00995.00995.0020,788,400
Jun 06, 2018975.001,035.00965.001,000.001,000.0041,869,500
Jun 05, 2018955.00975.00950.00960.00960.006,260,400
Jun 04, 2018945.00960.00940.00955.00955.005,397,600
Jun 01, 2018940.00940.00940.00940.00940.00-
May 31, 2018960.00965.00940.00940.00940.005,598,100
May 30, 2018970.00975.00940.00950.00950.005,811,900
May 29, 2018965.00965.00965.00965.00965.00-
May 28, 2018940.00970.00940.00965.00965.007,078,400
May 25, 2018990.00995.00950.00950.00950.009,210,700
May 24, 2018940.00990.00935.00985.00985.0016,296,400
May 23, 2018965.00965.00940.00940.00940.0015,209,400
May 22, 2018990.00995.00965.00965.00965.0011,613,500
May 21, 2018955.00985.00940.00980.00980.0012,939,900
May 18, 2018930.00985.00925.00950.00950.0023,537,300
May 17, 2018940.00960.00925.00930.00930.0015,179,400
May 16, 2018945.00950.00925.00930.00930.004,973,300
May 15, 2018------
May 14, 2018------
May 11, 2018------
May 10, 2018940.00940.00940.00940.00940.00-
May 09, 2018905.00945.00875.00940.00940.0014,278,100
May 08, 2018920.00920.00880.00905.00905.0013,285,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...