16 : 15

TINS

Timah Tbk.

800 10 1.26%

Vol. 94,224 , Value(T) 7,505,972

Open 790 High 805 Limit High 985
Prev 790 Low 785 Limit Low 595

Summary

Summary
Last 800 Open 790
Change up10 High 805
% Change 1.26% Low 785
Freq 1,590 Avg 796.61
Volume 94,224 Offer 805
Value(T) 7,505,972 Bid 800
Limit High 985 Year High 1,645
Limit Low 595 Year Low 700
Listed 74,477,534 Listing Date 1995-10-19
MKT Cap(M) 5,958,202
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
825 26,036
820 7,912
815 5,607
810 9,786
805 21,161
18,203 800
27,614 795
9,052 790
11,505 785
11,325 780
107,552 SUM 89,288

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:50 800 up10 1.26% 1 YP D D LG
16:14:50 800 up10 1.26% 5 YP D D LG
16:14:50 800 up10 1.26% 2 DH D D LG
16:14:50 800 up10 1.26% 2 YP D D LG
16:11:50 800 up10 1.26% 40 YP D D DR
16:11:24 800 up10 1.26% 18 YP D D PD
16:11:24 800 up10 1.26% 90 YP D D PD
16:11:24 800 up10 1.26% 37 PD D D PD
16:11:24 800 up10 1.26% 55 YP D D PD
16:11:11 800 up10 1.26% 45 YP D D YP
16:11:11 800 up10 1.26% 75 MU D D YP
16:09:56 800 up10 1.26% 50 MU D D NI
16:05:37 800 up10 1.26% 75 MU D D EP
16:05:37 800 up10 1.26% 18 YP D D EP
16:05:37 800 up10 1.26% 150 DR D D EP
16:05:37 800 up10 1.26% 207 YP D D EP
16:05:37 800 up10 1.26% 10 DR D D EP
16:05:37 800 up10 1.26% 12 YP D D EP
16:05:37 800 up10 1.26% 28 KS D D EP
16:05:01 800 up10 1.26% 10 KS D D LS
16:05:00 800 up10 1.26% 20 KS D D PD
16:00:00 800 up10 1.26% 42 KS D D YP
16:00:00 800 up10 1.26% 3 YP D D YP
16:00:00 800 up10 1.26% 50 YP D D YP
16:00:00 800 up10 1.26% 63 DR D D YP

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-11-19 800 up10 1.26% 790 805 785 94,224
2019-11-18 790 0 0% 795 800 785 78,991
2019-11-15 790 up5 0.63% 790 800 785 132,943
2019-11-14 785 down15 1.87% 800 805 780 142,602
2019-11-13 800 down5 0.62% 810 815 795 131,426
2019-11-12 805 down15 1.82% 820 825 805 102,043
2019-11-11 820 down10 1.2% 835 840 820 116,375
2019-11-08 830 up10 1.21% 830 840 820 138,647
2019-11-07 820 down10 1.2% 830 840 810 164,299
2019-11-06 830 down15 1.77% 850 850 830 196,949
2019-11-05 845 up15 1.8% 835 845 825 190,587
2019-11-04 830 up15 1.84% 820 830 805 240,337
2019-11-01 815 down75 8.42% 875 895 810 794,123
2019-10-31 890 down25 2.73% 915 920 885 216,695
2019-10-30 915 0 0% 920 925 915 92,435
2019-10-29 915 0 0% 925 935 915 218,759
2019-10-28 915 down10 1.08% 925 935 915 115,112
2019-10-25 925 down15 1.59% 940 955 920 304,174
2019-10-24 940 up5 0.53% 930 960 920 598,712
2019-10-23 935 up30 3.31% 915 935 910 332,921
2019-10-22 905 down10 1.09% 915 920 900 156,476
2019-10-21 915 down15 1.61% 935 940 910 226,272
2019-10-18 930 up30 3.33% 910 945 905 794,385
2019-10-17 900 up10 1.12% 900 905 890 317,506
2019-10-16 890 down10 1.11% 905 915 890 283,019
2019-10-15 900 down5 0.55% 905 910 885 238,323
2019-10-14 905 up10 1.11% 900 920 890 402,309
2019-10-11 895 up15 1.7% 890 905 885 391,003
2019-10-10 880 up5 0.57% 880 915 880 512,021
2019-10-09 875 down15 1.68% 890 900 870 447,701



SNS Station