U.S. Markets close in 19 mins.

PT Timah (Persero) Tbk (TINS.JK)

Jakarta Stock Exchange - Jakarta Stock Exchange Delayed Price. Currency in IDR
Add to watchlist
870.00-15.00 (-1.69%)
At close: 4:14PM WIB
DateOpenHighLowClose*Adj Close**Volume
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
May 03, 2017930.00940.00890.00900.00889.9114,918,200
May 02, 2017945.00960.00925.00925.00914.6311,013,200
Apr 28, 2017945.00950.00935.00945.00934.417,619,400
Apr 27, 2017950.00965.00935.00945.00934.4111,757,000
Apr 26, 2017940.00950.00940.00940.00929.467,526,900
Apr 25, 2017945.00955.00935.00940.00929.465,007,300
Apr 21, 2017960.00965.00945.00945.00934.414,514,900
Apr 20, 2017955.00975.00950.00960.00949.246,806,500
Apr 19, 2017955.00955.00955.00955.00944.30-
Apr 18, 2017960.00965.00950.00955.00944.305,668,600
Apr 17, 2017980.00985.00950.00950.00939.3511,610,400
Apr 13, 2017965.00990.00955.00980.00969.0216,840,400
Apr 12, 2017965.00975.00955.00965.00954.187,258,400
Apr 11, 2017985.00985.00960.00960.00949.2415,496,900
Apr 10, 2017960.00985.00945.00985.00973.9621,604,500
Apr 07, 2017960.00975.00955.00960.00949.2413,810,900
Apr 06, 2017960.00980.00945.00960.00949.2416,800,300
Apr 05, 2017950.00965.00945.00950.00939.3511,331,700
Apr 04, 2017965.00975.00950.00950.00939.3518,508,900
Apr 03, 2017995.001,010.00960.00965.00954.1821,349,100
Mar 31, 2017985.001,015.00980.00995.00983.8551,462,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...