15 : 15

TINS

Timah Tbk.

1,885 20 1.07%

Vol. 1,113,775 , Value(T) 210,624,461

Open 1,900 High 1,925 Limit High 2,330
Prev 1,865 Low 1,865 Limit Low 1,735

Summary

Summary
Last 1,885 Open 1,900
Change up20 High 1,925
% Change 1.07% Low 1,865
Freq 15,521 Avg 1,891.09
Volume 1,113,775 Offer 1,890
Value(T) 210,624,461 Bid 1,885
Limit High 2,330 Year High 2,540
Limit Low 1,735 Year Low 1,480
Listed 74,477,534 Listing Date 1995-10-19
MKT Cap(M) 14,039,015
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,910 12,647
1,905 9,885
1,900 23,757
1,895 10,210
1,890 10,595
46,954 1,885
3,974 1,880
4,322 1,875
8,629 1,870
14,111 1,865
112,892 SUM 163,130

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:58 1,885 up20 1.07% 30 AO D D PD
15:14:52 1,885 up20 1.07% 2 AO D D XC
15:14:41 1,885 up20 1.07% 29 AO D D KK
15:14:33 1,885 up20 1.07% 100 AO D D OD
15:14:32 1,885 up20 1.07% 25 AO D D YP
15:14:29 1,885 up20 1.07% 8 AO D D DR
15:14:23 1,885 up20 1.07% 7 AO D D CC
15:14:18 1,885 up20 1.07% 25 AO D D GR
15:14:14 1,885 up20 1.07% 25 AO D D YP
15:14:02 1,885 up20 1.07% 3 AO D D XC
15:13:38 1,885 up20 1.07% 5 AO D D XC
15:13:29 1,885 up20 1.07% 30 AO D D YP
15:13:25 1,885 up20 1.07% 50 AO D D AI
15:13:14 1,885 up20 1.07% 10 AO D D PD
15:13:12 1,885 up20 1.07% 1 AO D D PD
15:12:12 1,885 up20 1.07% 11 AO D D YP
15:12:05 1,885 up20 1.07% 40 AO D D SQ
15:11:54 1,885 up20 1.07% 4 AO D D XC
15:11:48 1,885 up20 1.07% 55 AO D D KK
15:11:48 1,885 up20 1.07% 12 AO D D XC
15:11:46 1,885 up20 1.07% 5 AO D D DR
15:11:46 1,885 up20 1.07% 30 AO D D CC
15:11:45 1,885 up20 1.07% 100 AO D D GR
15:11:19 1,885 up20 1.07% 15 AO D D CC
15:11:04 1,885 up20 1.07% 35 AO D D AI

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2021-05-06 1,885 up20 1.07% 1,900 1,925 1,865 1,113,775
2021-05-05 1,865 up25 1.35% 1,850 1,895 1,840 1,171,701
2021-05-04 1,840 up120 6.97% 1,725 1,880 1,725 1,524,434
2021-05-03 1,720 down10 0.57% 1,745 1,760 1,715 454,802
2021-04-30 1,730 down20 1.14% 1,745 1,745 1,695 801,009
2021-04-29 1,750 up150 9.37% 1,650 1,770 1,630 1,892,058
2021-04-28 1,600 up15 0.94% 1,585 1,615 1,560 425,779
2021-04-27 1,585 down35 2.16% 1,630 1,650 1,585 409,967
2021-04-26 1,620 up40 2.53% 1,600 1,630 1,585 449,538
2021-04-23 1,580 down25 1.55% 1,615 1,615 1,575 181,819
2021-04-22 1,605 up25 1.58% 1,590 1,640 1,580 692,135
2021-04-21 1,580 up5 0.31% 1,570 1,605 1,550 351,739
2021-04-20 1,575 0 0% 1,575 1,580 1,555 190,009
2021-04-19 1,575 up10 0.63% 1,565 1,585 1,545 260,592
2021-04-16 1,565 up25 1.62% 1,560 1,590 1,545 465,680
2021-04-15 1,540 up15 0.98% 1,550 1,575 1,530 349,291
2021-04-14 1,525 up10 0.66% 1,515 1,565 1,515 393,882
2021-04-13 1,515 0 0% 1,520 1,540 1,480 434,909
2021-04-12 1,515 down60 3.8% 1,575 1,585 1,500 469,444
2021-04-09 1,575 down45 2.77% 1,620 1,635 1,575 500,225
2021-04-08 1,620 up30 1.88% 1,590 1,640 1,570 645,395
2021-04-07 1,590 down20 1.24% 1,625 1,625 1,565 582,189
2021-04-06 1,610 up95 6.27% 1,540 1,615 1,525 961,918
2021-04-05 1,515 down70 4.41% 1,610 1,610 1,495 635,529
2021-04-01 1,585 down30 1.85% 1,625 1,640 1,570 609,275
2021-03-31 1,615 down35 2.12% 1,635 1,650 1,545 1,028,572
2021-03-30 1,650 up10 0.6% 1,640 1,685 1,610 601,976
2021-03-29 1,640 down110 6.28% 1,755 1,770 1,630 924,820
2021-03-26 1,750 up90 5.42% 1,690 1,775 1,650 1,957,826
2021-03-25 1,660 up40 2.46% 1,620 1,670 1,560 1,218,369



SNS Station