Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,012.34 -1,326.11 (-2.06%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
PT TIMAH Tbk (TINS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 840.00 | 890.00 | 805.00 | 820.00 | 820.00 | 174,258,200 |
| 25 Apr 2024 | 985.00 | 985.00 | 835.00 | 840.00 | 840.00 | 226,917,500 |
| 24 Apr 2024 | 1,045.00 | 1,060.00 | 985.00 | 985.00 | 985.00 | 88,745,800 |
| 23 Apr 2024 | 1,095.00 | 1,095.00 | 1,035.00 | 1,050.00 | 1,050.00 | 61,176,200 |
| 22 Apr 2024 | 1,005.00 | 1,095.00 | 1,005.00 | 1,065.00 | 1,065.00 | 129,742,400 |
| 19 Apr 2024 | 1,010.00 | 1,040.00 | 1,000.00 | 1,000.00 | 1,000.00 | 109,382,200 |
| 18 Apr 2024 | 975.00 | 1,015.00 | 960.00 | 1,000.00 | 1,000.00 | 91,801,400 |
| 17 Apr 2024 | 1,030.00 | 1,030.00 | 950.00 | 960.00 | 960.00 | 66,694,700 |
| 16 Apr 2024 | 915.00 | 1,005.00 | 900.00 | 990.00 | 990.00 | 146,604,100 |
| 05 Apr 2024 | 930.00 | 935.00 | 900.00 | 900.00 | 900.00 | 51,688,600 |
| 04 Apr 2024 | 880.00 | 950.00 | 880.00 | 925.00 | 925.00 | 131,207,600 |
| 03 Apr 2024 | 930.00 | 930.00 | 875.00 | 880.00 | 880.00 | 129,923,700 |
| 02 Apr 2024 | 815.00 | 925.00 | 810.00 | 925.00 | 925.00 | 140,012,100 |
| 01 Apr 2024 | 825.00 | 830.00 | 780.00 | 815.00 | 815.00 | 48,939,700 |
| 28 Mar 2024 | 800.00 | 880.00 | 800.00 | 830.00 | 830.00 | 114,120,200 |
| 27 Mar 2024 | 810.00 | 845.00 | 795.00 | 805.00 | 805.00 | 55,855,100 |
| 26 Mar 2024 | 820.00 | 820.00 | 770.00 | 810.00 | 810.00 | 49,898,400 |
| 25 Mar 2024 | 800.00 | 800.00 | 750.00 | 785.00 | 785.00 | 59,930,200 |
| 22 Mar 2024 | 865.00 | 865.00 | 795.00 | 800.00 | 800.00 | 89,903,800 |
| 21 Mar 2024 | 770.00 | 860.00 | 770.00 | 855.00 | 855.00 | 137,852,400 |
| 20 Mar 2024 | 830.00 | 830.00 | 765.00 | 770.00 | 770.00 | 53,841,700 |
| 19 Mar 2024 | 895.00 | 900.00 | 830.00 | 830.00 | 830.00 | 79,880,600 |
| 18 Mar 2024 | 900.00 | 955.00 | 870.00 | 895.00 | 895.00 | 123,130,500 |
| 15 Mar 2024 | 820.00 | 915.00 | 800.00 | 885.00 | 885.00 | 187,260,600 |
| 14 Mar 2024 | 845.00 | 860.00 | 785.00 | 805.00 | 805.00 | 78,670,900 |
| 13 Mar 2024 | 730.00 | 850.00 | 725.00 | 830.00 | 830.00 | 260,099,500 |
| 08 Mar 2024 | 605.00 | 750.00 | 605.00 | 730.00 | 730.00 | 175,254,600 |
| 07 Mar 2024 | 565.00 | 615.00 | 565.00 | 605.00 | 605.00 | 24,557,500 |
| 06 Mar 2024 | 560.00 | 570.00 | 555.00 | 565.00 | 565.00 | 4,717,600 |
| 05 Mar 2024 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | 3,529,800 |
| 04 Mar 2024 | 570.00 | 580.00 | 560.00 | 565.00 | 565.00 | 2,643,900 |
| 01 Mar 2024 | 520.00 | 575.00 | 520.00 | 575.00 | 575.00 | 4,797,900 |
| 29 Feb 2024 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 3,935,200 |
| 28 Feb 2024 | 575.00 | 575.00 | 565.00 | 575.00 | 575.00 | 1,715,000 |
| 27 Feb 2024 | 575.00 | 585.00 | 560.00 | 570.00 | 570.00 | 3,488,100 |
| 26 Feb 2024 | 590.00 | 595.00 | 570.00 | 575.00 | 575.00 | 3,787,600 |
| 23 Feb 2024 | 575.00 | 590.00 | 565.00 | 590.00 | 590.00 | 7,106,600 |
| 22 Feb 2024 | 570.00 | 575.00 | 560.00 | 575.00 | 575.00 | 4,312,700 |
| 21 Feb 2024 | 565.00 | 570.00 | 550.00 | 570.00 | 570.00 | 6,743,400 |
| 20 Feb 2024 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | 5,878,200 |
| 19 Feb 2024 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | 1,280,700 |
| 16 Feb 2024 | 570.00 | 585.00 | 570.00 | 570.00 | 570.00 | 5,405,000 |
| 15 Feb 2024 | 540.00 | 605.00 | 540.00 | 570.00 | 570.00 | 12,313,600 |
| 13 Feb 2024 | 605.00 | 605.00 | 565.00 | 580.00 | 580.00 | 17,019,100 |
| 12 Feb 2024 | 550.00 | 570.00 | 545.00 | 565.00 | 565.00 | 10,245,100 |
| 07 Feb 2024 | 550.00 | 560.00 | 540.00 | 545.00 | 545.00 | 5,915,900 |
| 06 Feb 2024 | 555.00 | 560.00 | 550.00 | 550.00 | 550.00 | 3,882,600 |
| 05 Feb 2024 | 605.00 | 605.00 | 555.00 | 555.00 | 555.00 | 6,419,000 |
| 02 Feb 2024 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | 5,605,500 |
| 01 Feb 2024 | 575.00 | 590.00 | 570.00 | 580.00 | 580.00 | 2,958,700 |
| 31 Jan 2024 | 580.00 | 595.00 | 575.00 | 575.00 | 575.00 | 7,523,000 |
| 30 Jan 2024 | 580.00 | 585.00 | 565.00 | 575.00 | 575.00 | 5,488,600 |
| 29 Jan 2024 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 5,358,500 |
| 26 Jan 2024 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 7,863,200 |
| 25 Jan 2024 | 595.00 | 605.00 | 590.00 | 590.00 | 590.00 | 17,563,200 |
| 24 Jan 2024 | 615.00 | 615.00 | 590.00 | 595.00 | 595.00 | 21,514,600 |
| 23 Jan 2024 | 625.00 | 630.00 | 610.00 | 615.00 | 615.00 | 14,445,300 |
| 22 Jan 2024 | 645.00 | 650.00 | 620.00 | 620.00 | 620.00 | 10,543,500 |
| 19 Jan 2024 | 635.00 | 675.00 | 630.00 | 640.00 | 640.00 | 29,418,600 |
| 18 Jan 2024 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 2,947,000 |
| 17 Jan 2024 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | 7,137,900 |
| 16 Jan 2024 | 640.00 | 645.00 | 625.00 | 625.00 | 625.00 | 4,966,400 |
| 15 Jan 2024 | 630.00 | 640.00 | 625.00 | 635.00 | 635.00 | 5,978,300 |
| 12 Jan 2024 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | 2,464,600 |
| 11 Jan 2024 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | 2,757,500 |
| 10 Jan 2024 | 620.00 | 640.00 | 620.00 | 630.00 | 630.00 | 4,686,100 |
| 09 Jan 2024 | 635.00 | 640.00 | 620.00 | 620.00 | 620.00 | 6,160,200 |
| 08 Jan 2024 | 640.00 | 645.00 | 620.00 | 630.00 | 630.00 | 3,316,400 |
| 05 Jan 2024 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | 5,536,100 |
| 04 Jan 2024 | 640.00 | 655.00 | 640.00 | 645.00 | 645.00 | 4,893,200 |
| 03 Jan 2024 | 655.00 | 660.00 | 645.00 | 645.00 | 645.00 | 4,159,600 |
| 02 Jan 2024 | 645.00 | 665.00 | 645.00 | 660.00 | 660.00 | 5,846,800 |
| 29 Dec 2023 | 655.00 | 665.00 | 640.00 | 645.00 | 645.00 | 7,241,300 |
| 28 Dec 2023 | 650.00 | 665.00 | 640.00 | 650.00 | 650.00 | 9,605,400 |
| 27 Dec 2023 | 625.00 | 660.00 | 625.00 | 645.00 | 645.00 | 17,279,500 |
| 22 Dec 2023 | 630.00 | 635.00 | 620.00 | 625.00 | 625.00 | 6,963,200 |
| 21 Dec 2023 | 630.00 | 650.00 | 620.00 | 625.00 | 625.00 | 8,030,600 |
| 20 Dec 2023 | 620.00 | 650.00 | 620.00 | 630.00 | 630.00 | 11,775,700 |
| 19 Dec 2023 | 610.00 | 625.00 | 610.00 | 615.00 | 615.00 | 5,262,000 |
| 18 Dec 2023 | 635.00 | 635.00 | 610.00 | 610.00 | 610.00 | 4,307,200 |
| 15 Dec 2023 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | 5,216,100 |
| 14 Dec 2023 | 605.00 | 630.00 | 605.00 | 620.00 | 620.00 | 7,877,900 |
| 13 Dec 2023 | 625.00 | 625.00 | 605.00 | 610.00 | 610.00 | 8,729,700 |
| 12 Dec 2023 | 625.00 | 630.00 | 610.00 | 620.00 | 620.00 | 9,543,200 |
| 11 Dec 2023 | 640.00 | 645.00 | 620.00 | 620.00 | 620.00 | 8,580,100 |
| 08 Dec 2023 | 660.00 | 665.00 | 640.00 | 640.00 | 640.00 | 7,828,900 |
| 07 Dec 2023 | 680.00 | 680.00 | 645.00 | 655.00 | 655.00 | 8,012,800 |
| 06 Dec 2023 | 655.00 | 680.00 | 655.00 | 675.00 | 675.00 | 15,529,900 |
| 05 Dec 2023 | 670.00 | 670.00 | 645.00 | 655.00 | 655.00 | 6,735,100 |
| 04 Dec 2023 | 650.00 | 690.00 | 650.00 | 665.00 | 665.00 | 17,259,400 |
| 01 Dec 2023 | 630.00 | 660.00 | 625.00 | 650.00 | 650.00 | 16,052,000 |
| 30 Nov 2023 | 655.00 | 665.00 | 620.00 | 620.00 | 620.00 | 67,269,700 |
| 29 Nov 2023 | 615.00 | 655.00 | 615.00 | 655.00 | 655.00 | 17,108,600 |
| 28 Nov 2023 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | 8,032,000 |
| 27 Nov 2023 | 625.00 | 640.00 | 625.00 | 625.00 | 625.00 | 9,741,300 |
| 24 Nov 2023 | 630.00 | 640.00 | 625.00 | 625.00 | 625.00 | 5,466,800 |
| 23 Nov 2023 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 6,761,900 |
| 22 Nov 2023 | 645.00 | 650.00 | 620.00 | 625.00 | 625.00 | 12,001,300 |
| 21 Nov 2023 | 655.00 | 660.00 | 645.00 | 645.00 | 645.00 | 4,082,300 |
| 20 Nov 2023 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | 3,876,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.