Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT TIMAH (Persero) Tbk (TINS) Historical Prices

ID:TINS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20263,380.003,560.003,370.003,530.003,530.00+4.13%47,878,6021.01
Nov 09, 20263,420.003,450.003,320.003,330.003,330.00-1.77%27,777,4000.58
Nov 06, 20263,330.003,420.003,330.003,390.003,390.00-2.59%36,019,1020.75
Nov 05, 20263,430.003,560.003,410.003,480.003,480.00+3.57%53,589,1991.12
Nov 04, 20263,270.003,400.003,160.003,360.003,360.00-0.88%91,013,9061.92
Nov 03, 20263,680.003,690.003,390.003,390.003,390.00-6.87%56,228,6991.18
Nov 02, 20263,790.003,790.003,630.003,640.003,640.00-0.55%42,709,5000.89
Oct 30, 20263,570.003,720.003,420.003,660.003,660.00+1.67%52,139,9001.08
Oct 29, 20263,840.003,870.003,590.003,600.003,600.00-5.76%43,166,6000.89
Oct 28, 20263,750.003,870.003,670.003,820.003,820.00+2.41%35,331,3000.71
Oct 27, 20263,800.003,960.003,690.003,730.003,730.00-1.84%77,332,4001.57
Oct 26, 20263,900.003,960.003,780.003,800.003,800.00-2.56%34,529,3000.70
Oct 23, 20263,840.003,940.003,780.003,900.003,900.00+1.56%47,990,1000.98
Oct 22, 20263,700.003,960.003,630.003,840.003,840.00+1.59%54,778,5001.13
Oct 21, 20263,820.003,830.003,620.003,780.003,780.00+1.07%66,038,0001.35
Oct 20, 20263,460.003,780.003,420.003,740.003,740.00+10.65%86,455,4001.78
Oct 19, 20263,310.003,410.003,310.003,380.003,380.00-4.79%117,566,3002.48
Oct 16, 20263,550.003,650.003,550.003,550.003,550.00-14.87%83,292,1001.78
Oct 15, 20264,270.004,270.004,090.004,170.004,170.00-3.25%47,102,0001.01
Oct 14, 20264,370.004,410.004,270.004,310.004,310.00-1.60%34,444,3000.74
Oct 13, 20264,260.004,380.004,220.004,380.004,380.00+2.82%26,093,3000.56
Oct 12, 20264,460.004,510.004,210.004,260.004,260.00-4.27%46,980,5001.01
Oct 09, 20264,560.004,570.004,400.004,450.004,450.00-2.41%33,423,1020.71
Oct 08, 20264,620.004,630.004,550.004,560.004,560.00-1.30%15,779,5000.34
Oct 07, 20264,700.004,710.004,570.004,620.004,620.00-1.07%27,561,7000.59
Oct 06, 20264,660.004,690.004,610.004,670.004,670.00+0.86%24,233,5000.52
Oct 05, 20264,660.004,660.004,510.004,630.004,630.00+0.00%35,738,0000.76
Oct 02, 20264,610.004,680.004,570.004,630.004,630.00+0.87%21,663,5000.46
Oct 01, 20264,650.004,710.004,570.004,590.004,590.00-1.29%32,525,7000.70
Sep 30, 20264,660.004,780.004,630.004,650.004,650.00+0.65%39,829,5000.86
Sep 29, 20264,520.004,650.004,300.004,620.004,620.00+2.44%44,285,3000.97
Sep 28, 20264,720.004,750.004,510.004,510.004,510.00-4.45%36,567,1000.81
Sep 25, 20264,880.004,890.004,710.004,720.004,720.00-2.68%24,956,0000.55
Sep 24, 20264,800.004,950.004,760.004,850.004,850.00+1.04%34,406,9000.76
Sep 23, 20264,660.004,830.004,640.004,800.004,800.00+4.12%37,175,0000.83
Sep 22, 20264,950.004,950.004,560.004,610.004,610.00-5.92%76,750,1001.73
Sep 21, 20264,800.005,000.004,720.004,900.004,900.00+3.16%63,138,2001.43
Sep 18, 20264,730.004,750.004,620.004,750.004,750.00+1.06%29,685,4000.67
Sep 17, 20264,690.004,770.004,660.004,700.004,700.00+0.43%26,038,6000.58
Sep 16, 20264,740.004,880.004,660.004,680.004,680.00-1.27%37,902,9000.85
Sep 15, 20264,690.004,820.004,650.004,740.004,740.00+0.85%38,730,6000.87
Sep 14, 20264,770.004,800.004,570.004,700.004,700.00-0.84%50,243,1001.13
Sep 11, 20264,590.004,790.004,480.004,740.004,740.00+1.94%55,059,0001.26
Sep 10, 20264,600.004,910.004,600.004,650.004,650.00+1.09%86,214,1002.00
Sep 09, 20264,400.004,630.004,380.004,600.004,600.00+4.55%59,499,9001.39
Sep 08, 20264,490.004,530.004,380.004,400.004,400.00-1.79%36,920,4000.86
Sep 07, 20264,420.004,500.004,320.004,480.004,480.00+1.36%56,797,2001.31
Sep 04, 20264,120.004,420.004,110.004,420.004,420.00+8.07%101,765,0002.38
Sep 03, 20264,020.004,120.004,010.004,090.004,090.00+2.00%37,002,3000.86
Sep 02, 20264,110.004,110.003,970.004,010.004,010.00-1.96%42,118,4000.96