29 Jul Harga Saham Timah (Persero) Tbk. (TINS)
Want create site? Find Free WordPress Themes and plugins.
| TINSTimah (Persero) Tbk. |
CHANGE : 40 (2.70%) 
OPEN : 1,480 HIGH : 1,545 LOW : 1,475 CLOSE : 1,520 VOLUME : 39,863,800
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 21 Feb 2019 | 1,480 | 1,520 | 1,545 | 1,475 | 39,863,800 |
| 20 Feb 2019 | 1,520 | 1,480 | 1,560 | 1,465 | 37,182,400 |
| 19 Feb 2019 | 1,530 | 1,520 | 1,555 | 1,510 | 38,668,400 |
| 18 Feb 2019 | 1,425 | 1,520 | 1,615 | 1,425 | 121,981,300 |
| 15 Feb 2019 | 1,435 | 1,425 | 1,445 | 1,395 | 20,197,600 |
| 14 Feb 2019 | 1,435 | 1,435 | 1,475 | 1,380 | 77,961,900 |
| 13 Feb 2019 | 1,325 | 1,420 | 1,460 | 1,290 | 114,779,300 |
| 12 Feb 2019 | 1,325 | 1,310 | 1,340 | 1,270 | 42,673,400 |
| 11 Feb 2019 | 1,340 | 1,325 | 1,360 | 1,315 | 36,637,800 |
| 08 Feb 2019 | 1,365 | 1,335 | 1,370 | 1,300 | 29,004,700 |
| 07 Feb 2019 | 1,375 | 1,375 | 1,400 | 1,355 | 42,217,000 |
| 06 Feb 2019 | 1,345 | 1,365 | 1,380 | 1,335 | 43,270,400 |
| 05 Feb 2019 | 1,420 | 1,345 | 1,430 | 1,335 | 66,439,700 |
| 04 Feb 2019 | 1,420 | 1,345 | 1,430 | 1,335 | 66,439,700 |
| 01 Feb 2019 | 1,285 | 1,405 | 1,415 | 1,265 | 123,450,900 |
| 31 Jan 2019 | 1,300 | 1,285 | 1,335 | 1,285 | 39,780,800 |
| 30 Jan 2019 | 1,315 | 1,300 | 1,375 | 1,295 | 69,304,500 |
| 29 Jan 2019 | 1,295 | 1,315 | 1,330 | 1,260 | 63,588,900 |
| 28 Jan 2019 | 1,330 | 1,295 | 1,350 | 1,225 | 142,425,300 |
| 25 Jan 2019 | 1,135 | 1,330 | 1,350 | 1,100 | 297,905,900 |
| 24 Jan 2019 | 945 | 1,100 | 1,135 | 945 | 152,391,400 |
| 23 Jan 2019 | 925 | 935 | 955 | 915 | 17,665,000 |
| 22 Jan 2019 | 965 | 925 | 970 | 915 | 16,644,400 |
| 21 Jan 2019 | 975 | 965 | 995 | 955 | 28,566,400 |
| 18 Jan 2019 | 950 | 970 | 990 | 940 | 36,806,300 |
| 17 Jan 2019 | 965 | 945 | 970 | 940 | 25,278,200 |
| 16 Jan 2019 | 945 | 960 | 970 | 930 | 36,841,100 |
| 15 Jan 2019 | 870 | 945 | 955 | 865 | 52,725,600 |
| 14 Jan 2019 | 875 | 865 | 885 | 850 | 27,780,400 |
| 11 Jan 2019 | 870 | 870 | 880 | 845 | 24,333,600 |
| 10 Jan 2019 | 860 | 855 | 890 | 840 | 55,162,200 |
| 09 Jan 2019 | 795 | 855 | 855 | 790 | 108,031,400 |
| 08 Jan 2019 | 755 | 785 | 800 | 750 | 52,105,300 |
| 07 Jan 2019 | 760 | 750 | 770 | 750 | 21,131,700 |
| 04 Jan 2019 | 0 | 735 | 0 | 0 | 0 |
| 03 Jan 2019 | 750 | 735 | 755 | 730 | 9,658,500 |
| 02 Jan 2019 | 760 | 740 | 760 | 740 | 5,836,300 |
| 01 Jan 2019 | 750 | 755 | 765 | 740 | 17,841,400 |
| 31 Dec 2018 | 750 | 755 | 765 | 740 | 17,841,400 |
| 28 Dec 2018 | 750 | 755 | 765 | 740 | 17,841,400 |
| 27 Dec 2018 | 755 | 745 | 755 | 740 | 15,751,600 |
| 26 Dec 2018 | 750 | 730 | 750 | 730 | 6,845,000 |
| 25 Dec 2018 | 750 | 750 | 770 | 750 | 13,662,000 |
| 24 Dec 2018 | 750 | 750 | 770 | 750 | 13,662,000 |
| 21 Dec 2018 | 750 | 750 | 770 | 750 | 13,662,000 |
| 20 Dec 2018 | 760 | 750 | 775 | 745 | 7,297,800 |
| 19 Dec 2018 | 755 | 760 | 760 | 745 | 4,234,100 |
| 18 Dec 2018 | 740 | 750 | 760 | 725 | 12,075,600 |
| 17 Dec 2018 | 740 | 745 | 755 | 730 | 10,790,100 |
| 14 Dec 2018 | 755 | 750 | 760 | 745 | 5,128,200 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.