TINS.JK - PT TIMAH Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2019825.00845.00820.00825.00825.0023,711,100
Dec 10, 2019810.00830.00805.00820.00820.0020,416,500
Dec 09, 2019785.00820.00780.00815.00815.0025,895,200
Dec 06, 2019770.00780.00755.00775.00775.0013,324,300
Dec 05, 2019730.00775.00725.00770.00770.0020,686,800
Dec 04, 2019735.00745.00725.00725.00725.0012,372,900
Dec 03, 2019745.00755.00730.00735.00735.009,431,300
Dec 02, 2019710.00745.00705.00740.00740.0015,813,700
Nov 29, 2019730.00740.00700.00705.00705.0018,260,500
Nov 28, 2019755.00760.00730.00730.00730.0013,384,200
Nov 27, 2019785.00785.00745.00755.00755.0013,230,000
Nov 26, 2019795.00800.00775.00780.00780.006,681,400
Nov 25, 2019785.00800.00780.00785.00785.009,154,300
Nov 22, 2019795.00800.00785.00785.00785.006,658,600
Nov 21, 2019780.00800.00780.00785.00785.007,630,500
Nov 20, 2019800.00800.00780.00785.00785.009,343,000
Nov 19, 2019790.00805.00785.00800.00800.009,422,400
Nov 18, 2019795.00800.00785.00790.00790.007,899,100
Nov 15, 2019790.00800.00785.00790.00790.0013,294,300
Nov 14, 2019800.00805.00780.00785.00785.0014,260,200
Nov 13, 2019810.00815.00795.00800.00800.0013,142,600
Nov 12, 2019820.00825.00805.00805.00805.0010,204,300
Nov 11, 2019835.00840.00820.00820.00820.0011,637,500
Nov 08, 2019830.00840.00820.00830.00830.0013,864,700
Nov 07, 2019830.00840.00810.00820.00820.0016,429,900
Nov 06, 2019850.00850.00830.00830.00830.0019,694,900
Nov 05, 2019835.00845.00825.00845.00845.0019,058,700
Nov 04, 2019820.00830.00805.00830.00830.0024,033,700
Nov 01, 2019875.00895.00810.00815.00815.0079,412,300
Oct 31, 2019915.00920.00885.00890.00890.0021,669,500
Oct 30, 2019920.00925.00915.00915.00915.009,243,500
Oct 29, 2019925.00935.00915.00915.00915.0021,875,900
Oct 28, 2019925.00935.00915.00915.00915.0011,511,200
Oct 25, 2019940.00955.00920.00925.00925.0030,417,400
Oct 24, 2019930.00960.00920.00940.00940.0059,871,200
Oct 23, 2019915.00935.00910.00935.00935.0033,292,100
Oct 22, 2019915.00920.00900.00905.00905.0015,647,600
Oct 21, 2019935.00940.00910.00915.00915.0022,627,200
Oct 18, 2019910.00945.00905.00930.00930.0079,438,500
Oct 17, 2019900.00905.00890.00900.00900.0031,750,600
Oct 16, 2019905.00915.00890.00890.00890.0028,301,900
Oct 15, 2019905.00910.00885.00900.00900.0023,832,300
Oct 14, 2019900.00920.00890.00905.00905.0040,230,900
Oct 11, 2019890.00905.00885.00895.00895.0039,100,300
Oct 10, 2019880.00915.00880.00880.00880.0051,202,100
Oct 09, 2019890.00900.00870.00875.00875.0044,770,100
Oct 08, 2019900.00905.00880.00890.00890.0016,540,500
Oct 07, 2019915.00930.00895.00900.00900.0022,687,500
Oct 04, 2019945.00950.00905.00910.00910.0042,254,100
Oct 03, 2019900.00945.00875.00940.00940.0049,354,300
Oct 02, 2019960.00975.00890.00900.00900.0093,735,900
Oct 01, 2019965.00985.00940.00955.00955.0029,673,600
Sep 30, 20191,015.001,015.00960.00965.00965.0070,222,400
Sep 27, 20191,035.001,035.001,000.001,005.001,005.0019,374,300
Sep 26, 20191,040.001,055.001,030.001,030.001,030.0022,045,000
Sep 25, 20191,030.001,050.001,005.001,035.001,035.0029,500,400
Sep 24, 20191,090.001,090.001,025.001,035.001,035.0040,894,500
Sep 23, 20191,120.001,130.001,090.001,090.001,090.0023,622,700
Sep 20, 20191,080.001,120.001,070.001,120.001,120.0028,806,900
Sep 19, 20191,125.001,140.001,075.001,080.001,080.0045,518,800
Sep 18, 20191,120.001,145.001,115.001,120.001,120.0030,750,300
Sep 17, 20191,120.001,150.001,115.001,125.001,125.0038,394,400
Sep 16, 20191,180.001,180.001,105.001,120.001,120.0059,368,300
Sep 13, 20191,215.001,220.001,175.001,190.001,190.0069,711,100
Sep 12, 20191,195.001,255.001,195.001,225.001,225.00138,672,200
Sep 11, 20191,215.001,220.001,185.001,195.001,195.0032,921,000
Sep 10, 20191,225.001,245.001,200.001,205.001,205.0063,256,500
Sep 09, 20191,175.001,230.001,170.001,230.001,230.0091,190,700
Sep 06, 20191,250.001,250.001,165.001,175.001,175.00107,374,600
Sep 05, 20191,100.001,285.001,045.001,230.001,230.00370,749,400
Sep 04, 20191,065.001,110.001,065.001,080.001,080.0070,825,300
Sep 03, 20191,105.001,135.001,050.001,055.001,055.00134,124,000
Sep 02, 20191,005.001,115.001,000.001,110.001,110.00178,709,500
Aug 30, 2019995.001,000.00975.00980.00980.0013,236,800
Aug 29, 20191,005.001,010.00985.00990.00990.0024,631,100
Aug 28, 2019970.001,015.00970.00995.00995.0041,821,300
Aug 27, 2019965.00985.00960.00960.00960.0020,254,700
Aug 26, 2019955.00975.00950.00965.00965.0015,972,500
Aug 23, 2019995.00995.00970.00975.00975.0017,789,000
Aug 22, 20191,015.001,020.00985.00990.00990.0020,301,400
Aug 21, 20191,010.001,030.00995.001,010.001,010.0023,491,400
Aug 20, 20191,030.001,040.00995.001,010.001,010.0033,353,800
Aug 19, 20191,045.001,060.001,015.001,030.001,030.0027,228,100
Aug 16, 20191,045.001,090.001,030.001,045.001,045.0071,434,200
Aug 15, 20191,055.001,085.001,020.001,040.001,040.00100,282,800
Aug 14, 20191,000.001,075.001,000.001,070.001,070.00114,988,800
Aug 13, 2019975.001,000.00965.00990.00990.0015,973,200
Aug 12, 20191,005.001,010.00970.00975.00975.0017,333,700
Aug 09, 20191,010.001,010.00980.00995.00995.0022,505,600
Aug 08, 20191,000.001,030.00985.00995.00995.0034,860,300
Aug 07, 2019980.001,015.00965.001,000.001,000.0042,324,400
Aug 06, 2019930.00980.00900.00960.00960.0032,786,700
Aug 05, 2019980.00995.00955.00955.00955.0016,038,900
Aug 02, 20191,005.001,010.00970.00995.00995.0017,126,700
Aug 01, 20191,035.001,045.001,005.001,010.001,010.0025,574,900
Jul 31, 20191,055.001,060.001,030.001,035.001,035.008,852,500
Jul 30, 20191,010.001,055.001,010.001,055.001,055.0019,486,400
Jul 29, 20191,025.001,035.001,005.001,010.001,010.0013,657,900
Jul 26, 20191,040.001,050.001,020.001,020.001,020.0013,611,700
Jul 25, 20191,050.001,065.001,040.001,045.001,045.0014,885,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...