TINS.JK - PT TIMAH Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20191,360.001,395.001,340.001,365.001,365.0031,752,800
Apr 17, 20191,345.001,345.001,345.001,345.001,345.00-
Apr 16, 20191,350.001,360.001,340.001,345.001,345.0019,413,800
Apr 15, 20191,335.001,370.001,325.001,350.001,350.0022,291,600
Apr 12, 20191,370.001,370.001,295.001,315.001,315.0021,273,700
Apr 11, 20191,400.001,410.001,365.001,375.001,375.008,873,500
Apr 10, 20191,400.001,425.001,360.001,375.001,375.0022,006,800
Apr 09, 20191,380.001,425.001,370.001,405.001,405.0036,028,500
Apr 08, 20191,385.001,390.001,330.001,380.001,380.0022,504,700
Apr 05, 20191,380.001,415.001,365.001,395.001,395.0024,755,800
Apr 04, 20191,405.001,430.001,380.001,390.001,390.0031,176,300
Apr 03, 20191,390.001,390.001,390.001,390.001,390.00-
Apr 02, 20191,330.001,415.001,300.001,390.001,390.0082,696,300
Apr 01, 20191,260.001,325.001,260.001,310.001,310.0037,816,200
Mar 29, 20191,215.001,265.001,200.001,250.001,250.0017,082,500
Mar 28, 20191,235.001,235.001,205.001,205.001,205.0012,209,300
Mar 27, 20191,250.001,250.001,220.001,235.001,235.007,162,000
Mar 26, 20191,215.001,255.001,215.001,235.001,235.0020,050,100
Mar 25, 20191,275.001,275.001,210.001,220.001,220.0058,702,700
Mar 22, 20191,295.001,335.001,285.001,290.001,290.0022,016,300
Mar 21, 20191,345.001,345.001,300.001,300.001,300.0014,731,300
Mar 20, 20191,275.001,350.001,275.001,325.001,325.0055,374,500
Mar 19, 20191,270.001,290.001,255.001,275.001,275.0021,422,400
Mar 18, 20191,285.001,310.001,240.001,255.001,255.0046,543,700
Mar 15, 20191,295.001,325.001,285.001,315.001,315.0020,884,700
Mar 14, 20191,280.001,315.001,270.001,285.001,285.0012,577,300
Mar 13, 20191,290.001,330.001,260.001,290.001,290.0041,608,600
Mar 12, 20191,360.001,370.001,260.001,280.001,280.0055,179,600
Mar 11, 20191,350.001,405.001,300.001,370.001,370.0029,560,700
Mar 08, 20191,410.001,420.001,330.001,330.001,330.0042,971,600
Mar 07, 20191,425.001,425.001,425.001,425.001,425.00-
Mar 06, 20191,440.001,455.001,410.001,425.001,425.0055,569,300
Mar 05, 20191,355.001,435.001,335.001,430.001,430.0081,925,400
Mar 04, 20191,390.001,395.001,340.001,355.001,355.0054,253,400
Mar 01, 20191,380.001,420.001,360.001,375.001,375.00137,538,900
Feb 28, 20191,565.001,565.001,300.001,370.001,370.00380,551,500
Feb 27, 20191,540.001,600.001,540.001,580.001,580.0045,925,700
Feb 26, 20191,620.001,645.001,500.001,530.001,530.0092,759,400
Feb 25, 20191,570.001,640.001,570.001,605.001,605.0097,716,800
Feb 22, 20191,525.001,590.001,515.001,550.001,550.0062,545,900
Feb 21, 20191,480.001,545.001,475.001,520.001,520.0039,863,800
Feb 20, 20191,520.001,560.001,465.001,480.001,480.0037,182,400
Feb 19, 20191,530.001,555.001,510.001,520.001,520.0038,668,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...