16 : 15

TINS

Timah Tbk.

975 15 1.51%

Vol. 177,890 , Value(T) 17,491,276

Open 995 High 995 Limit High 1,235
Prev 990 Low 970 Limit Low 745

Summary

Summary
Last 975 Open 995
Change down15 High 995
% Change 1.51% Low 970
Freq 1,783 Avg 983.26
Volume 177,890 Offer 980
Value(T) 17,491,276 Bid 975
Limit High 1,235 Year High 1,645
Limit Low 745 Year Low 700
Listed 74,477,534 Listing Date 1995-10-19
MKT Cap(M) 7,261,559
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,000 9,671
995 11,354
990 10,330
985 2,507
980 371
8,407 975
22,776 970
9,998 965
13,011 960
5,131 955
83,826 SUM 62,823

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:25 975 down15 1.51% 500 YP D D NI
16:13:15 975 down15 1.51% 10 YP D D DR
16:12:19 975 down15 1.51% 180 YP D D YP
16:11:40 975 down15 1.51% 400 YP D D NI
16:10:31 975 down15 1.51% 319 YP D D NI
16:10:31 975 down15 1.51% 1 CP D D NI
16:10:31 975 down15 1.51% 3 YP D D NI
16:10:31 975 down15 1.51% 1 CC D D NI
16:10:31 975 down15 1.51% 200 AZ D D NI
16:10:31 975 down15 1.51% 10 DH D D NI
16:10:31 975 down15 1.51% 1 PC D D NI
16:10:31 975 down15 1.51% 3 GR D D NI
16:10:31 975 down15 1.51% 1 PD D D NI
16:10:31 975 down15 1.51% 50 YP D D NI
16:10:31 975 down15 1.51% 10 PD D D NI
16:10:31 975 down15 1.51% 1 PD D D NI
16:10:18 975 down15 1.51% 1 CC D D EP
16:09:19 975 down15 1.51% 99 CC D D NI
16:09:19 975 down15 1.51% 250 EP D D NI
16:09:19 975 down15 1.51% 100 YU D D NI
16:09:19 975 down15 1.51% 300 FZ D D NI
16:09:19 975 down15 1.51% 5 AG D D NI
16:09:19 975 down15 1.51% 100 LS D D NI
16:09:19 975 down15 1.51% 531 KK D D NI
16:09:19 975 down15 1.51% 15 YP D D NI

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-08-23 975 down15 1.51% 995 995 970 177,890
2019-08-22 990 down20 1.98% 1,015 1,020 985 203,014
2019-08-21 1,010 0 0% 1,010 1,030 995 234,914
2019-08-20 1,010 down20 1.94% 1,030 1,040 995 333,538
2019-08-19 1,030 down15 1.43% 1,045 1,060 1,015 272,281
2019-08-16 1,045 up5 0.48% 1,045 1,090 1,030 714,342
2019-08-15 1,040 down30 2.8% 1,055 1,085 1,020 1,002,828
2019-08-14 1,070 up80 8.08% 1,000 1,075 1,000 1,149,888
2019-08-13 990 up15 1.53% 975 1,000 965 159,732
2019-08-12 975 down20 2.01% 1,005 1,010 970 173,337
2019-08-09 995 0 0% 1,010 1,010 980 225,056
2019-08-08 995 down5 0.5% 1,000 1,030 985 348,603
2019-08-07 1,000 up40 4.16% 980 1,015 965 423,244
2019-08-06 960 up5 0.52% 930 980 900 327,867
2019-08-05 955 down40 4.02% 980 995 955 160,389
2019-08-02 995 down15 1.48% 1,005 1,010 970 171,267
2019-08-01 1,010 down25 2.41% 1,035 1,045 1,005 255,749
2019-07-31 1,035 down20 1.89% 1,055 1,060 1,030 88,525
2019-07-30 1,055 up45 4.45% 1,010 1,055 1,010 194,864
2019-07-29 1,010 down10 0.98% 1,025 1,035 1,005 136,579
2019-07-26 1,020 down25 2.39% 1,040 1,050 1,020 136,117
2019-07-25 1,045 up10 0.96% 1,050 1,065 1,040 148,852
2019-07-24 1,035 down10 0.95% 1,050 1,060 1,030 124,672
2019-07-23 1,045 down15 1.41% 1,070 1,080 1,040 141,415
2019-07-22 1,060 down25 2.3% 1,085 1,085 1,055 143,475
2019-07-19 1,085 down15 1.36% 1,110 1,125 1,075 242,614
2019-07-18 1,100 up10 0.91% 1,105 1,130 1,090 733,692
2019-07-17 1,090 up10 0.92% 1,085 1,110 1,080 446,717
2019-07-16 1,080 up55 5.36% 1,030 1,110 1,030 1,273,744
2019-07-15 1,025 up15 1.48% 1,025 1,040 1,015 264,567



SNS Station