TINS.JK - PT Timah Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 20191,425.001,615.001,425.001,520.001,520.00121,981,300
Feb 15, 20191,435.001,445.001,395.001,425.001,425.0020,197,600
Feb 14, 20191,435.001,475.001,380.001,435.001,435.0077,961,900
Feb 13, 20191,325.001,460.001,290.001,420.001,420.00114,779,300
Feb 12, 20191,325.001,340.001,270.001,310.001,310.0042,673,400
Feb 11, 20191,340.001,360.001,315.001,325.001,325.0036,637,800
Feb 08, 20191,365.001,370.001,300.001,335.001,335.0029,004,700
Feb 07, 20191,375.001,400.001,355.001,375.001,375.0042,217,000
Feb 06, 20191,345.001,380.001,335.001,365.001,365.0043,270,400
Feb 05, 20191,345.001,345.001,345.001,345.001,345.00-
Feb 04, 20191,420.001,430.001,335.001,345.001,345.0066,439,700
Feb 01, 20191,285.001,415.001,265.001,405.001,405.00123,450,900
Jan 31, 20191,300.001,335.001,285.001,285.001,285.0039,780,800
Jan 30, 20191,315.001,375.001,295.001,300.001,300.0069,304,500
Jan 29, 20191,295.001,330.001,260.001,315.001,315.0063,588,900
Jan 28, 20191,330.001,350.001,225.001,295.001,295.00142,425,300
Jan 25, 20191,135.001,350.001,100.001,330.001,330.00297,905,900
Jan 24, 2019945.001,135.00945.001,100.001,100.00152,391,400
Jan 23, 2019925.00955.00915.00935.00935.0017,665,000
Jan 22, 2019965.00970.00915.00925.00925.0016,644,400
Jan 21, 2019975.00995.00955.00965.00965.0028,566,400
Jan 18, 2019950.00990.00940.00970.00970.0036,806,300
Jan 17, 2019965.00970.00940.00945.00945.0025,278,200
Jan 16, 2019945.00970.00930.00960.00960.0036,841,100
Jan 15, 2019870.00955.00865.00945.00945.0052,725,600
Jan 14, 2019875.00885.00850.00865.00865.0027,780,400
Jan 11, 2019870.00880.00845.00870.00870.0024,333,600
Jan 10, 2019860.00890.00840.00855.00855.0055,162,200
Jan 09, 2019795.00855.00790.00855.00855.00108,031,400
Jan 08, 2019755.00800.00750.00785.00785.0052,105,300
Jan 07, 2019760.00770.00750.00750.00750.0021,131,700
Jan 04, 2019735.00755.00700.00750.00750.0013,622,100
Jan 03, 2019750.00755.00730.00735.00735.009,658,500
Jan 02, 2019750.00760.00740.00740.00740.005,836,300
Jan 01, 2019755.00755.00755.00755.00755.00-
Dec 31, 2018755.00755.00755.00755.00755.00-
Dec 28, 2018750.00765.00740.00755.00755.0017,841,400
Dec 27, 2018755.00755.00740.00745.00745.0015,751,600
Dec 26, 2018750.00750.00730.00730.00730.006,845,000
Dec 25, 2018750.00750.00750.00750.00750.00-
Dec 24, 2018750.00750.00750.00750.00750.00-
Dec 21, 2018750.00770.00750.00750.00750.0013,662,000
Dec 20, 2018760.00775.00745.00750.00750.007,297,800
Dec 19, 2018755.00760.00745.00760.00760.004,234,100
Dec 18, 2018740.00760.00725.00750.00750.0012,075,600
Dec 17, 2018740.00755.00730.00745.00745.0010,790,100
Dec 14, 2018755.00760.00745.00750.00750.005,128,200
Dec 13, 2018745.00765.00745.00755.00755.0019,258,600
Dec 12, 2018745.00755.00740.00740.00740.0010,702,700
Dec 11, 2018725.00750.00715.00745.00745.0021,672,800
Dec 10, 2018730.00735.00715.00725.00725.008,252,000
Dec 07, 2018720.00740.00710.00730.00730.0018,959,600
Dec 06, 2018710.00740.00710.00720.00720.0021,784,900
Dec 05, 2018705.00720.00680.00715.00715.0038,512,300
Dec 04, 2018680.00720.00680.00700.00700.0053,871,200
Dec 03, 2018635.00680.00635.00675.00675.0027,815,400
Nov 30, 2018625.00645.00615.00625.00625.0012,832,500
Nov 29, 2018630.00635.00615.00625.00625.0014,331,700
Nov 28, 2018630.00635.00605.00620.00620.005,628,300
Nov 27, 2018645.00650.00620.00625.00625.0020,767,100
Nov 26, 2018650.00660.00635.00640.00640.008,862,300
Nov 23, 2018655.00670.00655.00655.00655.003,152,800
Nov 22, 2018675.00675.00655.00655.00655.007,176,500
Nov 21, 2018675.00680.00665.00670.00670.0010,147,200
Nov 20, 2018680.00680.00680.00680.00680.00-
Nov 19, 2018690.00695.00675.00680.00680.009,100,600
Nov 16, 2018655.00685.00655.00685.00685.0012,524,300
Nov 15, 2018650.00660.00650.00655.00655.003,077,900
Nov 14, 2018665.00670.00650.00650.00650.003,405,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...