TINS.JK - PT Timah (Persero) Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20181,120.001,160.001,105.001,145.001,145.0044,864,700
Apr 13, 20181,090.001,100.001,045.001,065.001,065.0038,214,400
Apr 12, 20181,135.001,145.001,075.001,085.001,085.0020,117,800
Apr 11, 20181,095.001,135.001,080.001,130.001,130.0040,018,100
Apr 10, 20181,065.001,105.001,065.001,095.001,095.0024,640,300
Apr 09, 20181,040.001,085.001,040.001,085.001,085.0024,943,600
Apr 06, 20181,005.001,050.001,000.001,040.001,040.0028,682,600
Apr 05, 2018990.001,015.00990.001,005.001,005.0015,818,200
Apr 04, 20181,010.001,050.00970.00975.00975.0029,207,500
Apr 03, 2018970.001,010.00965.001,000.001,000.0024,843,500
Apr 02, 2018975.00990.00970.00970.00970.0022,029,600
Mar 30, 2018970.00970.00970.00970.00970.00-
Mar 29, 2018975.00985.00970.00970.00970.005,818,800
Mar 28, 2018985.00990.00965.00975.00975.004,691,400
Mar 27, 20181,025.001,035.00975.00980.00980.0016,029,400
Mar 26, 2018990.001,015.00990.001,015.001,015.006,287,800
Mar 23, 2018970.00990.00945.00990.00990.008,914,800
Mar 22, 20181,045.001,060.001,000.001,000.001,000.0016,430,100
Mar 21, 20181,010.001,050.001,010.001,040.001,040.0013,021,200
Mar 20, 20181,000.001,020.00980.001,010.001,010.0018,980,300
Mar 19, 20181,020.001,060.001,005.001,005.001,005.0016,332,700
Mar 16, 20181,040.001,040.001,005.001,020.001,020.0015,965,500
Mar 15, 20181,105.001,105.001,030.001,030.001,030.0027,284,000
Mar 14, 20181,140.001,145.001,100.001,105.001,105.0013,491,600
Mar 13, 20181,145.001,165.001,130.001,150.001,150.0017,829,900
Mar 12, 20181,145.001,175.001,140.001,145.001,145.0022,180,500
Mar 09, 20181,155.001,165.001,100.001,135.001,135.0018,792,900
Mar 08, 20181,160.001,165.001,115.001,150.001,150.0016,050,500
Mar 07, 20181,195.001,205.001,120.001,155.001,155.0039,750,100
Mar 06, 20181,235.001,240.001,185.001,195.001,195.0023,306,200
Mar 05, 20181,170.001,240.001,155.001,215.001,215.0051,838,400
Mar 02, 20181,160.001,165.001,145.001,165.001,165.0013,866,000
Mar 01, 20181,165.001,185.001,150.001,170.001,170.0027,444,200
Feb 28, 20181,185.001,205.001,165.001,165.001,165.0061,436,400
Feb 27, 20181,090.001,185.001,085.001,175.001,175.0091,796,900
Feb 26, 20181,075.001,090.001,070.001,085.001,085.0010,049,800
Feb 23, 20181,080.001,100.001,065.001,070.001,070.009,194,400
Feb 22, 20181,100.001,115.001,075.001,075.001,075.0014,678,800
Feb 21, 20181,110.001,110.001,080.001,100.001,100.0014,887,500
Feb 20, 20181,105.001,105.001,080.001,090.001,090.0018,341,600
Feb 19, 20181,100.001,120.001,090.001,105.001,105.0031,691,600
Feb 16, 20181,095.001,095.001,095.001,095.001,095.00-
Feb 15, 20181,085.001,105.001,070.001,095.001,095.0049,589,400
Feb 14, 20181,035.001,095.001,035.001,070.001,070.0048,197,300
Feb 13, 2018995.001,030.00990.001,020.001,020.0023,829,500
Feb 12, 2018980.001,005.00980.00995.00995.0014,580,200
Feb 09, 2018970.00985.00960.00985.00985.0020,626,800
Feb 08, 20181,005.001,015.00995.001,005.001,005.0010,875,600
Feb 07, 20181,000.001,025.00980.001,010.001,010.0038,587,900
Feb 06, 2018995.001,000.00940.00975.00975.0067,833,200
Feb 05, 20181,045.001,050.001,010.001,020.001,020.0034,897,500
Feb 02, 20181,070.001,080.001,055.001,065.001,065.0015,084,200
Feb 01, 20181,055.001,070.001,040.001,070.001,070.0022,033,300
Jan 31, 20181,030.001,065.001,005.001,050.001,050.0036,566,000
Jan 30, 20181,120.001,125.001,035.001,055.001,055.0057,680,100
Jan 29, 20181,095.001,115.001,085.001,100.001,100.0054,494,600
Jan 26, 20181,050.001,115.001,050.001,070.001,070.0087,932,100
Jan 25, 2018990.001,045.00985.001,040.001,040.0081,975,700
Jan 24, 2018985.00990.00965.00975.00975.0024,220,100
Jan 23, 20181,000.001,010.00985.00985.00985.0034,994,900
Jan 22, 2018965.001,000.00960.00990.00990.0048,925,700
Jan 19, 2018960.00970.00930.00955.00955.0032,504,700
Jan 18, 2018975.001,015.00950.00955.00955.00112,635,300
Jan 17, 2018900.00970.00890.00960.00960.00135,795,100
Jan 16, 2018875.00910.00875.00895.00895.0058,619,700
Jan 15, 2018890.00900.00865.00865.00865.0032,527,700
Jan 12, 2018825.00890.00820.00885.00885.0085,035,700
Jan 11, 2018815.00830.00810.00815.00815.0010,172,000
Jan 10, 2018810.00825.00805.00810.00810.008,498,100
Jan 09, 2018820.00835.00805.00810.00810.0012,871,400
Jan 08, 2018840.00840.00815.00815.00815.0010,954,600
Jan 05, 2018835.00840.00820.00835.00835.009,929,500
Jan 04, 2018830.00845.00820.00835.00835.0017,205,800
Jan 03, 2018795.00825.00795.00820.00820.0032,921,300
Jan 02, 2018780.00805.00775.00790.00790.0018,274,500
Jan 01, 2018775.00775.00775.00775.00775.00-
Dec 29, 2017785.00790.00775.00775.00775.0010,080,100
Dec 28, 2017785.00785.00775.00775.00775.005,949,300
Dec 27, 2017790.00795.00775.00780.00780.0011,041,800
Dec 26, 2017790.00790.00790.00790.00790.00-
Dec 25, 2017790.00790.00790.00790.00790.00-
Dec 22, 2017800.00805.00790.00790.00790.003,349,300
Dec 21, 2017805.00805.00795.00800.00800.003,431,000
Dec 20, 2017805.00810.00785.00800.00800.009,939,600
Dec 19, 2017800.00815.00790.00800.00800.0012,889,100
Dec 18, 2017795.00810.00785.00795.00795.0014,696,400
Dec 15, 2017780.00785.00770.00785.00785.007,403,700
Dec 14, 2017765.00785.00765.00775.00775.0012,460,700
Dec 13, 2017755.00775.00750.00765.00765.008,961,200
Dec 12, 2017775.00775.00755.00755.00755.005,543,500
Dec 11, 2017795.00795.00760.00765.00765.007,460,400
Dec 08, 2017785.00800.00785.00790.00790.009,646,300
Dec 07, 2017775.00795.00770.00780.00780.007,043,800
Dec 06, 2017780.00785.00765.00775.00775.006,672,600
Dec 05, 2017830.00830.00775.00775.00775.0027,274,900
Dec 04, 2017850.00855.00825.00825.00825.009,216,000
Dec 01, 2017850.00850.00850.00850.00850.00-
Nov 30, 2017855.00860.00830.00850.00850.0010,373,000
Nov 29, 2017835.00875.00830.00845.00845.0017,249,700
Nov 28, 2017840.00850.00820.00835.00835.008,601,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...