TINS TIMAH TBK

Date Open High Low Close Volume Value Freq
9-Jan-2008 29,600 31,200 29,600 31,150 7,073,000 216,034,525,000 2,015
8-Jan-2008 30,000 30,500 29,000 29,400 2,242,500 66,207,150,000 888
7-Jan-2008 28,400 30,000 28,050 29,800 3,522,000 103,442,500,000 1,345
4-Jan-2008 0 28,800 28,400 28,650 2,239,500 64,190,500,000 673
3-Jan-2008 28,400 28,450 27,700 27,950 1,212,000 34,016,150,000 531
2-Jan-2008 0 29,000 28,000 28,450 1,035,000 29,517,475,000 409
28-Dec-2007 28,600 29,400 28,400 28,700 2,174,500 63,300,725,000 910
27-Dec-2007 28,000 28,950 27,900 28,800 1,938,500 55,321,475,000 739
26-Dec-2007 26,950 28,000 26,300 28,000 1,598,000 43,636,900,000 773
19-Dec-2007 0 27,000 25,800 25,850 1,086,500 28,540,750,000 464
18-Dec-2007 0 26,800 25,600 26,550 2,202,500 57,486,975,000 818
17-Dec-2007 0 27,850 26,650 26,800 1,307,000 35,426,375,000 497
14-Dec-2007 27,450 28,050 27,450 28,000 1,372,000 38,225,875,000 412
13-Dec-2007 0 28,800 27,900 28,050 1,444,000 40,757,300,000 647
12-Dec-2007 28,500 29,000 28,500 28,750 938,500 26,965,000,000 321
11-Dec-2007 0 29,300 28,500 29,000 1,649,000 47,500,225,000 462
10-Dec-2007 0 29,600 28,400 28,650 1,378,000 39,700,725,000 548
7-Dec-2007 30,100 30,300 29,050 29,200 1,135,500 33,374,875,000 465
6-Dec-2007 29,500 30,350 29,350 29,900 2,787,500 83,373,500,000 792
5-Dec-2007 29,250 29,950 29,050 29,150 1,528,000 45,061,000,000 662
4-Dec-2007 27,800 29,900 26,900 29,100 6,509,500 188,160,450,000 2,052
3-Dec-2007 25,400 27,900 25,400 27,800 6,909,500 184,875,550,000 1,969
30-Nov-2007 26,000 26,400 24,800 25,000 3,003,000 76,313,150,000 930
29-Nov-2007 26,500 26,900 25,350 25,850 4,765,000 125,451,300,000 1,118
28-Nov-2007 23,500 26,000 23,500 25,900 10,354,000 258,932,500,000 2,258
27-Nov-2007 23,500 24,300 23,200 23,850 2,937,000 70,146,775,000 788
26-Nov-2007 22,100 24,200 22,050 24,100 5,565,000 129,609,350,000 1,501
23-Nov-2007 21,700 22,000 21,500 21,600 922,000 20,019,450,000 335
22-Nov-2007 21,700 22,250 21,400 21,600 2,617,500 56,912,075,000 772
21-Nov-2007 22,800 23,200 22,100 22,200 4,150,500 93,618,525,000 770
20-Nov-2007 22,300 23,000 21,700 22,900 4,469,000 99,741,950,000 1,111
19-Nov-2007 23,500 23,750 22,850 22,950 1,340,500 31,163,425,000 426
16-Nov-2007 23,000 23,600 22,800 23,100 1,405,500 32,605,525,000 429
15-Nov-2007 23,500 24,000 23,300 23,650 3,470,000 82,277,550,000 956
14-Nov-2007 23,150 23,700 22,700 22,800 3,140,500 72,647,525,000 722
13-Nov-2007 0 24,300 22,250 22,350 3,012,500 69,261,875,000 967
No Kode Nama Perusahaan
1 TINS TIMAH TBK

Tinggalkan Balasan

Please log in using one of these methods to post your comment:

Gravatar
WordPress.com Logo

You are commenting using your WordPress.com account. ( Log Out / Ubah )

Twitter picture

You are commenting using your Twitter account. ( Log Out / Ubah )

Facebook photo

You are commenting using your Facebook account. ( Log Out / Ubah )

Batal

Connecting to %s

Ikuti

Get every new post delivered to your Inbox.