U.S. Markets open in 6 hrs 1 mins

PT Timah (Persero) Tbk (TINS.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
890.00+10.00 (+1.14%)
As of 4:14PM WIB. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2017880.00905.00880.00890.00890.0014,473,700
Sep 20, 2017880.00905.00880.00890.00890.0014,473,700
Sep 19, 2017890.00915.00880.00880.00880.0040,932,300
Sep 18, 2017870.00880.00860.00880.00880.0012,202,400
Sep 15, 2017880.00895.00860.00870.00870.0012,776,800
Sep 14, 2017885.00905.00875.00880.00880.0020,412,300
Sep 13, 2017925.00935.00860.00880.00880.0042,226,800
Sep 12, 2017945.00955.00925.00925.00925.0028,413,200
Sep 11, 2017910.00940.00905.00940.00940.0026,708,300
Sep 08, 2017930.00945.00925.00925.00925.0015,969,600
Sep 07, 2017945.00960.00920.00930.00930.0030,322,900
Sep 06, 2017940.00950.00925.00940.00940.0024,587,100
Sep 05, 2017935.00945.00895.00940.00940.0065,133,200
Sep 04, 2017965.00980.00920.00925.00925.0040,484,500
Sep 01, 2017955.00955.00955.00955.00955.00-
Aug 31, 2017990.001,020.00955.00955.00955.0067,153,300
Aug 30, 2017945.00990.00940.00980.00980.0091,278,000
Aug 29, 2017910.00955.00910.00940.00940.00102,434,300
Aug 28, 2017905.00920.00895.00905.00905.0023,668,700
Aug 25, 2017915.00915.00900.00910.00910.0015,635,600
Aug 24, 2017875.00935.00875.00915.00915.0080,634,700
Aug 23, 2017885.00890.00860.00870.00870.0036,435,400
Aug 22, 2017860.00895.00855.00885.00885.00100,406,200
Aug 21, 2017825.00860.00820.00850.00850.0062,270,500
Aug 18, 2017800.00825.00800.00815.00815.0021,295,500
Aug 17, 2017800.00800.00800.00800.00800.00-
Aug 16, 2017820.00820.00800.00800.00800.0019,792,700
Aug 15, 2017820.00835.00815.00820.00820.0016,124,600
Aug 14, 2017825.00830.00810.00820.00820.0013,074,600
Aug 11, 2017830.00845.00815.00825.00825.0020,338,200
Aug 10, 2017865.00870.00840.00840.00840.0040,144,500
Aug 09, 2017805.00865.00800.00860.00860.0069,347,100
Aug 08, 2017815.00820.00800.00805.00805.0010,868,400
Aug 07, 2017815.00830.00805.00815.00815.0019,122,600
Aug 04, 2017800.00815.00800.00815.00815.0016,066,500
Aug 03, 2017790.00820.00790.00800.00800.0022,934,900
Aug 02, 2017785.00805.00775.00785.00785.0014,881,400
Aug 01, 2017780.00830.00780.00800.00800.0013,896,300
Jul 31, 2017830.00835.00800.00805.00805.0020,591,700
Jul 28, 2017845.00850.00825.00830.00830.0024,058,800
Jul 27, 2017820.00845.00810.00840.00840.0059,170,300
Jul 26, 2017750.00815.00745.00815.00815.00101,598,900
Jul 25, 2017735.00750.00735.00745.00745.0013,286,000
Jul 24, 2017745.00755.00735.00735.00735.0010,441,100
Jul 21, 2017750.00755.00735.00745.00745.0012,274,700
Jul 20, 2017770.00770.00740.00740.00740.0012,160,800
Jul 19, 2017750.00775.00745.00765.00765.0026,006,100
Jul 18, 2017760.00765.00745.00745.00745.0013,665,700
Jul 17, 2017720.00755.00720.00755.00755.0036,223,900
Jul 14, 2017715.00735.00710.00720.00720.005,906,200
Jul 13, 2017720.00735.00710.00725.00725.0012,936,900
Jul 12, 2017735.00735.00705.00715.00715.009,879,800
Jul 11, 2017705.00725.00700.00705.00705.0013,523,800
Jul 10, 2017715.00715.00715.00715.00715.00-
Jul 07, 2017735.00735.00710.00715.00715.0011,193,600
Jul 06, 2017735.00740.00725.00730.00730.008,837,000
Jul 05, 2017740.00745.00725.00735.00735.0012,853,400
Jul 04, 2017740.00750.00725.00740.00740.0020,650,200
Jul 03, 2017745.00755.00730.00735.00735.0023,150,500
Jun 30, 2017730.00730.00730.00730.00730.00-
Jun 29, 2017730.00730.00730.00730.00730.00-
Jun 28, 2017730.00730.00730.00730.00730.00-
Jun 27, 2017730.00730.00730.00730.00730.00-
Jun 26, 2017730.00730.00730.00730.00730.00-
Jun 23, 2017730.00730.00730.00730.00730.00-
Jun 22, 2017770.00770.00725.00730.00730.0030,775,100
Jun 21, 2017775.00775.00750.00755.00755.0011,678,900
Jun 20, 2017770.00785.00770.00770.00770.005,932,700
Jun 19, 2017790.00790.00770.00770.00770.007,158,500
Jun 16, 2017795.00800.00780.00780.00780.004,638,000
Jun 15, 2017795.00805.00785.00785.00785.006,858,100
Jun 14, 2017790.00810.00785.00795.00795.0018,894,300
Jun 13, 2017780.00795.00760.00785.00785.0027,236,200
Jun 12, 2017770.00780.00770.00775.00775.006,281,000
Jun 09, 2017800.00805.00770.00770.00770.0019,034,100
Jun 08, 2017825.00825.00795.00800.00800.0024,355,800
Jun 07, 2017825.00835.00820.00820.00820.009,207,600
Jun 06, 2017870.00870.00815.00820.00820.0029,193,800
Jun 05, 2017890.00900.00865.00865.00865.0011,880,800
Jun 02, 2017900.00910.00885.00890.00890.008,288,400
Jun 01, 2017900.00900.00900.00900.00900.00-
May 31, 2017865.00915.00855.00900.00900.0040,261,800
May 30, 20170.000.000.000.000.00-
May 29, 2017855.00880.00850.00875.00875.009,589,400
May 26, 2017860.00865.00850.00855.00855.005,811,400
May 24, 2017880.00885.00845.00860.00860.0015,205,500
May 23, 2017910.00925.00880.00880.00880.0013,787,400
May 22, 2017870.00910.00865.00910.00910.0019,008,000
May 19, 2017860.00875.00855.00865.00865.009,355,000
May 18, 2017860.00875.00850.00860.00860.008,319,000
May 17, 2017875.00880.00855.00860.00860.007,507,300
May 16, 2017835.00885.00820.00875.00875.0015,823,600
May 15, 2017850.00860.00820.00835.00835.005,700,300
May 12, 2017860.00875.00850.00850.00850.005,015,000
May 10, 2017905.00910.00860.00860.00860.008,680,500
May 09, 2017905.00905.00895.00900.00900.006,221,300
May 09, 201710.1439 Dividend
May 08, 2017915.00925.00905.00905.00894.8611,375,300
May 05, 2017905.00920.00885.00910.00899.8015,767,200
May 04, 2017900.00910.00885.00910.00899.8010,566,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...