TINS.JKTINS.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4030.00 | $4110.00 | $3810.00 | $3870.00 | 120.36M |
| 1/14/2026 | $3750.00 | $4000.00 | $3750.00 | $3940.00 | 127.34M |
| 1/13/2026 | $3540.00 | $3720.00 | $3520.00 | $3660.00 | 104.82M |
| 1/12/2026 | $3540.00 | $3600.00 | $3250.00 | $3480.00 | 99.92M |
| 1/9/2026 | $3420.00 | $3500.00 | $3370.00 | $3490.00 | 40.49M |
| 1/8/2026 | $3580.00 | $3670.00 | $3410.00 | $3420.00 | 82.53M |
| 1/7/2026 | $3500.00 | $3650.00 | $3430.00 | $3530.00 | 140.93M |
| 1/6/2026 | $3360.00 | $3390.00 | $3260.00 | $3340.00 | 50.32M |
| 1/5/2026 | $3170.00 | $3360.00 | $3150.00 | $3320.00 | 57.03M |
| 1/2/2026 | $3130.00 | $3210.00 | $3130.00 | $3140.00 | 25.76M |
| 12/30/2025 | $3230.00 | $3230.00 | $3110.00 | $3110.00 | 74.25M |
| 12/29/2025 | $3310.00 | $3350.00 | $3230.00 | $3230.00 | 45.57M |
| 12/24/2025 | $3320.00 | $3370.00 | $3230.00 | $3250.00 | 51.82M |
| 12/23/2025 | $3390.00 | $3390.00 | $3260.00 | $3280.00 | 45.66M |
| 12/22/2025 | $3260.00 | $3410.00 | $3240.00 | $3370.00 | 38.78M |
| 12/19/2025 | $3350.00 | $3370.00 | $3180.00 | $3230.00 | 34.16M |
| 12/18/2025 | $3510.00 | $3570.00 | $3260.00 | $3310.00 | 69.03M |
| 12/17/2025 | $3440.00 | $3570.00 | $3390.00 | $3480.00 | 44.83M |
| 12/16/2025 | $3550.00 | $3560.00 | $3380.00 | $3410.00 | 41.90M |
| 12/15/2025 | $3430.00 | $3740.00 | $3320.00 | $3550.00 | 171.21M |
| 12/12/2025 | $3130.00 | $3420.00 | $3090.00 | $3400.00 | 156.89M |
| 12/11/2025 | $3050.00 | $3220.00 | $3030.00 | $3060.00 | 90.29M |
| 12/10/2025 | $3070.00 | $3160.00 | $3020.00 | $3020.00 | 47.75M |
| 12/9/2025 | $3170.00 | $3200.00 | $3040.00 | $3050.00 | 61.19M |
| 12/8/2025 | $3200.00 | $3220.00 | $3120.00 | $3170.00 | 40.90M |
| 12/5/2025 | $3350.00 | $3370.00 | $3180.00 | $3190.00 | 48.21M |
| 12/4/2025 | $3260.00 | $3490.00 | $3230.00 | $3310.00 | 141.91M |
| 12/3/2025 | $3210.00 | $3220.00 | $3110.00 | $3180.00 | 35.95M |
| 12/2/2025 | $3220.00 | $3270.00 | $3160.00 | $3220.00 | 26.35M |
| 12/1/2025 | $3300.00 | $3380.00 | $3210.00 | $3210.00 | 55.03M |
| 11/28/2025 | $3310.00 | $3320.00 | $3190.00 | $3260.00 | 26.89M |
| 11/27/2025 | $3300.00 | $3430.00 | $3270.00 | $3290.00 | 59.28M |
| 11/26/2025 | $3240.00 | $3350.00 | $3240.00 | $3270.00 | 107.41M |
| 11/25/2025 | $3040.00 | $3250.00 | $3020.00 | $3200.00 | 84.36M |
| 11/24/2025 | $3030.00 | $3080.00 | $2980.00 | $3000.00 | 49.31M |
| 11/21/2025 | $3050.00 | $3110.00 | $2980.00 | $3040.00 | 47.26M |
| 11/20/2025 | $3130.00 | $3240.00 | $3070.00 | $3100.00 | 48.26M |
| 11/19/2025 | $3080.00 | $3170.00 | $3070.00 | $3110.00 | 37.39M |
| 11/18/2025 | $3190.00 | $3190.00 | $3000.00 | $3050.00 | 65.65M |
| 11/17/2025 | $3180.00 | $3320.00 | $3160.00 | $3200.00 | 44.04M |
| 11/14/2025 | $3100.00 | $3400.00 | $3080.00 | $3180.00 | 147.95M |
| 11/13/2025 | $2950.00 | $3190.00 | $2860.00 | $3070.00 | 128.10M |
| 11/12/2025 | $3050.00 | $3050.00 | $2750.00 | $2950.00 | 165.45M |
| 11/11/2025 | $3120.00 | $3180.00 | $3000.00 | $3020.00 | 65.93M |
| 11/10/2025 | $2940.00 | $3120.00 | $2870.00 | $3120.00 | 141.92M |
| 11/7/2025 | $2850.00 | $2990.00 | $2800.00 | $2920.00 | 117.46M |
| 11/6/2025 | $2760.00 | $3030.00 | $2750.00 | $2810.00 | 219.82M |
| 11/5/2025 | $2380.00 | $3040.00 | $2340.00 | $2920.00 | 230.43M |
| 11/4/2025 | $2500.00 | $2540.00 | $2350.00 | $2440.00 | 71.79M |
| 11/3/2025 | $2610.00 | $2660.00 | $2480.00 | $2500.00 | 68.44M |
| 10/31/2025 | $2700.00 | $2700.00 | $2420.00 | $2670.00 | 133.15M |
| 10/30/2025 | $2690.00 | $2690.00 | $2670.00 | $2680.00 | 17.34M |
| 10/29/2025 | $2600.00 | $2650.00 | $2600.00 | $2650.00 | 22.82M |
| 10/28/2025 | $2460.00 | $2550.00 | $2460.00 | $2550.00 | 13.46M |
| 10/27/2025 | $2600.00 | $2600.00 | $2400.00 | $2410.00 | 33.69M |
| 10/24/2025 | $2600.00 | $2600.00 | $2600.00 | $2600.00 | 17.61M |
| 10/23/2025 | $2700.00 | $2700.00 | $2550.00 | $2590.00 | 58.93M |
| 10/22/2025 | $2600.00 | $2600.00 | $2600.00 | $2600.00 | 36.87M |
| 10/21/2025 | $2880.00 | $2880.00 | $2880.00 | $2880.00 | - |
| 10/20/2025 | $2880.00 | $2880.00 | $2880.00 | $2880.00 | - |