TINS.JK - PT Timah Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2018770.00770.00770.00770.00770.00-
Aug 16, 2018790.00795.00750.00770.00770.008,981,400
Aug 15, 2018800.00805.00785.00800.00800.005,796,100
Aug 14, 2018810.00820.00790.00795.00795.008,892,700
Aug 13, 2018840.00840.00810.00815.00815.0011,841,100
Aug 10, 2018840.00855.00840.00845.00845.006,534,200
Aug 09, 2018855.00860.00840.00840.00840.007,231,200
Aug 08, 2018865.00875.00850.00850.00850.007,155,400
Aug 07, 2018865.00875.00860.00860.00860.0011,488,100
Aug 06, 2018845.00870.00845.00865.00865.008,053,100
Aug 03, 2018835.00845.00825.00845.00845.005,875,100
Aug 02, 2018855.00860.00835.00835.00835.0010,083,800
Aug 01, 2018850.00865.00850.00860.00860.008,994,600
Jul 31, 2018890.00900.00845.00845.00845.0021,923,000
Jul 30, 2018850.00885.00845.00885.00885.0028,394,700
Jul 27, 2018845.00855.00840.00850.00850.006,336,000
Jul 26, 2018850.00870.00845.00845.00845.0020,184,100
Jul 25, 2018845.00855.00835.00840.00840.0010,162,400
Jul 24, 2018840.00845.00835.00835.00835.006,059,300
Jul 23, 2018845.00850.00830.00835.00835.005,537,900
Jul 20, 2018830.00845.00825.00845.00845.005,952,600
Jul 19, 2018845.00855.00830.00835.00835.007,255,800
Jul 18, 2018830.00855.00830.00845.00845.0010,367,600
Jul 17, 2018830.00840.00820.00825.00825.0011,272,200
Jul 16, 2018855.00875.00825.00830.00830.0020,139,600
Jul 13, 2018830.00880.00830.00850.00850.0045,242,000
Jul 12, 2018805.00830.00805.00820.00820.0017,481,800
Jul 11, 2018795.00845.00790.00815.00815.0024,164,500
Jul 10, 2018825.00825.00810.00810.00810.0011,361,700
Jul 09, 2018800.00820.00795.00805.00805.006,665,900
Jul 06, 2018820.00820.00795.00800.00800.003,962,400
Jul 05, 2018825.00830.00785.00815.00815.0013,136,300
Jul 04, 2018800.00830.00785.00820.00820.004,662,800
Jul 03, 2018800.00815.00785.00800.00800.008,721,400
Jul 02, 2018815.00835.00800.00800.00800.005,684,300
Jun 29, 2018800.00825.00800.00810.00810.008,662,900
Jun 28, 2018825.00835.00785.00800.00800.007,482,300
Jun 27, 2018855.00865.00825.00825.00825.009,940,400
Jun 26, 2018850.00875.00845.00855.00855.005,400,200
Jun 25, 2018905.00910.00855.00860.00860.0014,078,100
Jun 22, 2018915.00920.00890.00895.00895.008,785,200
Jun 21, 2018935.00945.00915.00915.00915.004,965,200
Jun 20, 2018950.00980.00875.00935.00935.0015,323,900
Jun 19, 2018985.00985.00985.00985.00985.00-
Jun 18, 2018985.00985.00985.00985.00985.00-
Jun 15, 2018985.00985.00985.00985.00985.00-
Jun 14, 2018985.00985.00985.00985.00985.00-
Jun 13, 2018985.00985.00985.00985.00985.00-
Jun 12, 2018985.00985.00985.00985.00985.00-
Jun 11, 2018985.00985.00985.00985.00985.00-
Jun 08, 20181,005.001,020.00975.00985.00985.007,985,300
Jun 07, 20181,015.001,030.00990.00995.00995.0020,788,400
Jun 06, 2018975.001,035.00965.001,000.001,000.0041,869,500
Jun 05, 2018955.00975.00950.00960.00960.006,260,400
Jun 04, 2018945.00960.00940.00955.00955.005,397,600
Jun 01, 2018940.00940.00940.00940.00940.00-
May 31, 2018960.00965.00940.00940.00940.005,598,100
May 30, 2018970.00975.00940.00950.00950.005,811,900
May 29, 2018965.00965.00965.00965.00965.00-
May 28, 2018940.00970.00940.00965.00965.007,078,400
May 25, 2018990.00995.00950.00950.00950.009,210,700
May 24, 2018940.00990.00935.00985.00985.0016,296,400
May 23, 2018965.00965.00940.00940.00940.0015,209,400
May 22, 2018990.00995.00965.00965.00965.0011,613,500
May 21, 2018955.00985.00940.00980.00980.0012,939,900
May 18, 2018930.00985.00925.00950.00950.0023,537,300
May 17, 2018940.00960.00925.00930.00930.0015,179,400
May 16, 2018945.00950.00925.00930.00930.004,973,300
May 15, 2018------
May 14, 2018------
May 11, 2018------
May 10, 2018940.00940.00940.00940.00940.00-
May 09, 2018905.00945.00875.00940.00940.0014,278,100
May 08, 2018920.00920.00880.00905.00905.0013,285,000
May 07, 2018935.00935.00910.00920.00920.0012,497,500
May 04, 2018950.00950.00950.00950.00950.00-
May 03, 2018990.00990.00950.00950.00950.0010,036,300
May 02, 2018------
May 01, 20181,025.001,025.001,025.001,025.001,025.00-
Apr 30, 20181,020.001,045.00990.001,025.001,025.009,686,200
Apr 27, 20181,060.001,060.001,060.001,060.001,060.00-
Apr 26, 20181,060.001,060.001,060.001,060.001,060.00-
Apr 25, 20181,060.001,060.001,060.001,060.001,060.00-
Apr 24, 20181,090.001,090.001,060.001,060.001,060.0015,131,300
Apr 24, 201823.6106 Dividend
Apr 23, 20181,160.001,160.001,100.001,100.001,076.3916,868,300
Apr 20, 20181,075.001,075.001,075.001,075.001,051.93-
Apr 19, 20181,075.001,075.001,075.001,075.001,051.93-
Apr 18, 20181,060.001,080.001,040.001,075.001,051.9328,684,900
Apr 17, 20181,065.001,065.001,065.001,065.001,042.14-
Apr 16, 20181,065.001,065.001,065.001,065.001,042.14-
Apr 13, 20181,090.001,100.001,045.001,065.001,042.1438,214,400
Apr 12, 20181,135.001,145.001,075.001,085.001,061.7120,117,800
Apr 11, 20181,095.001,135.001,080.001,130.001,105.7540,018,100
Apr 10, 20181,065.001,105.001,065.001,095.001,071.5024,640,300
Apr 09, 20181,040.001,085.001,040.001,085.001,061.7124,943,600
Apr 06, 20181,005.001,050.001,000.001,040.001,017.6828,682,600
Apr 05, 2018990.001,015.00990.001,005.00983.4315,818,200
Apr 04, 20181,010.001,050.00970.00975.00954.0729,207,500
Apr 03, 2018970.001,010.00965.001,000.00978.5424,843,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...