Tri Banyan Tirta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 17,000 |
| 2023-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 33,400 |
| 2023-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 107,500 |
| 2023-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 296,100 |
| 2023-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 42,200 |
| 2023-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 244,600 |
| 2023-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 11,300 |
| 2023-01-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 38,800 |
| 2023-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 568,000 |
| 2023-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 287,500 |
| 2023-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 53,400 |
| 2023-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 51,300 |
| 2023-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 364,500 |
| 2023-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 279,400 |
| 2023-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 406,200 |
| 2022-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,285,600 |
| 2022-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 135,000 |
| 2022-12-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 274,500 |
| 2022-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 199,000 |
| 2022-12-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3,399,600 |
| 2022-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 322,000 |
| 2022-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 114,400 |
| 2022-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 229,400 |
| 2022-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 314,500 |
| 2022-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 14,094,800 |
| 2022-12-16 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 5,863,500 |
| 2022-12-15 | 54.000 | 75.000 | 54.000 | 54.000 | 54.000 | 92,072,600 |
| 2022-12-14 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 3,715,300 |
| 2022-12-13 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 1,817,200 |
| 2022-12-12 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 949,000 |
| 2022-12-09 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,573,400 |
| 2022-12-08 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 435,500 |
| 2022-12-07 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 820,700 |
| 2022-12-06 | 86.000 | 90.000 | 86.000 | 86.000 | 86.000 | 5,118,700 |
| 2022-12-05 | 92.000 | 95.000 | 92.000 | 92.000 | 92.000 | 2,002,800 |
| 2022-12-02 | 107.00 | 114.00 | 98.000 | 98.000 | 98.000 | 4,850,900 |
| 2022-12-01 | 110.00 | 130.00 | 105.00 | 105.00 | 105.00 | 5,999,900 |
| 2022-11-30 | 118.00 | 130.00 | 112.00 | 112.00 | 112.00 | 3,729,100 |
| 2022-11-29 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | 472,600 |
| 2022-11-28 | 134.00 | 134.00 | 126.00 | 128.00 | 128.00 | 229,900 |
| 2022-11-25 | 134.00 | 134.00 | 129.00 | 134.00 | 134.00 | 131,800 |
| 2022-11-24 | 140.00 | 140.00 | 133.00 | 134.00 | 134.00 | 84,900 |
| 2022-11-23 | 141.00 | 141.00 | 135.00 | 140.00 | 140.00 | 336,200 |
| 2022-11-22 | 142.00 | 150.00 | 139.00 | 142.00 | 142.00 | 202,900 |
| 2022-11-21 | 144.00 | 145.00 | 140.00 | 142.00 | 142.00 | 98,600 |
| 2022-11-18 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 102,700 |
| 2022-11-17 | 146.00 | 149.00 | 142.00 | 145.00 | 145.00 | 222,800 |
| 2022-11-16 | 147.00 | 149.00 | 140.00 | 146.00 | 146.00 | 176,500 |
| 2022-11-15 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 28,200 |
| 2022-11-14 | 154.00 | 155.00 | 145.00 | 148.00 | 148.00 | 230,700 |
| 2022-11-11 | 155.00 | 155.00 | 148.00 | 154.00 | 154.00 | 65,700 |
| 2022-11-10 | 154.00 | 155.00 | 149.00 | 155.00 | 155.00 | 62,800 |
| 2022-11-09 | 153.00 | 153.00 | 147.00 | 153.00 | 153.00 | 111,300 |
| 2022-11-08 | 152.00 | 156.00 | 146.00 | 154.00 | 154.00 | 328,000 |
| 2022-11-07 | 155.00 | 158.00 | 152.00 | 156.00 | 156.00 | 146,400 |
| 2022-11-04 | 160.00 | 160.00 | 150.00 | 156.00 | 156.00 | 99,400 |
| 2022-11-03 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 189,600 |
| 2022-11-02 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | 369,100 |
| 2022-11-01 | 160.00 | 160.00 | 156.00 | 159.00 | 159.00 | 41,300 |
| 2022-10-31 | 163.00 | 163.00 | 156.00 | 160.00 | 160.00 | 219,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.