Tri Banyan Tirta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 162.00 | 162.00 | 158.00 | 161.00 | 161.00 | 95,400 |
| 2022-10-27 | 163.00 | 167.00 | 158.00 | 162.00 | 162.00 | 225,900 |
| 2022-10-26 | 158.00 | 163.00 | 157.00 | 163.00 | 163.00 | 127,300 |
| 2022-10-25 | 163.00 | 169.00 | 158.00 | 163.00 | 163.00 | 204,300 |
| 2022-10-24 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | 31,000 |
| 2022-10-21 | 168.00 | 168.00 | 162.00 | 165.00 | 165.00 | 84,000 |
| 2022-10-20 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | 8,700 |
| 2022-10-19 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 39,000 |
| 2022-10-18 | 166.00 | 172.00 | 163.00 | 170.00 | 170.00 | 185,200 |
| 2022-10-17 | 166.00 | 175.00 | 160.00 | 170.00 | 170.00 | 358,700 |
| 2022-10-14 | 172.00 | 172.00 | 163.00 | 166.00 | 166.00 | 100,600 |
| 2022-10-13 | 172.00 | 175.00 | 168.00 | 173.00 | 173.00 | 212,800 |
| 2022-10-12 | 170.00 | 173.00 | 165.00 | 172.00 | 172.00 | 70,100 |
| 2022-10-11 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 65,500 |
| 2022-10-10 | 173.00 | 173.00 | 168.00 | 170.00 | 170.00 | 59,900 |
| 2022-10-07 | 170.00 | 178.00 | 162.00 | 173.00 | 173.00 | 149,400 |
| 2022-10-06 | 174.00 | 190.00 | 162.00 | 170.00 | 170.00 | 388,300 |
| 2022-10-05 | 172.00 | 174.00 | 171.00 | 174.00 | 174.00 | 23,300 |
| 2022-10-04 | 172.00 | 193.00 | 170.00 | 172.00 | 172.00 | 145,200 |
| 2022-10-03 | 181.00 | 181.00 | 170.00 | 172.00 | 172.00 | 59,400 |
| 2022-09-30 | 175.00 | 183.00 | 171.00 | 181.00 | 181.00 | 110,600 |
| 2022-09-29 | 179.00 | 180.00 | 172.00 | 175.00 | 175.00 | 64,100 |
| 2022-09-28 | 178.00 | 183.00 | 172.00 | 179.00 | 179.00 | 177,900 |
| 2022-09-27 | 175.00 | 178.00 | 167.00 | 178.00 | 178.00 | 55,300 |
| 2022-09-26 | 178.00 | 178.00 | 171.00 | 175.00 | 175.00 | 51,300 |
| 2022-09-23 | 178.00 | 178.00 | 171.00 | 177.00 | 177.00 | 71,500 |
| 2022-09-22 | 177.00 | 182.00 | 171.00 | 178.00 | 178.00 | 105,800 |
| 2022-09-21 | 183.00 | 184.00 | 173.00 | 178.00 | 178.00 | 249,300 |
| 2022-09-20 | 186.00 | 188.00 | 182.00 | 186.00 | 186.00 | 155,400 |
| 2022-09-19 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | 32,300 |
| 2022-09-16 | 190.00 | 192.00 | 188.00 | 188.00 | 188.00 | 17,100 |
| 2022-09-15 | 200.00 | 200.00 | 188.00 | 192.00 | 192.00 | 33,200 |
| 2022-09-14 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 102,500 |
| 2022-09-13 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 11,800 |
| 2022-09-12 | 192.00 | 192.00 | 188.00 | 192.00 | 192.00 | 5,800 |
| 2022-09-09 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | 19,800 |
| 2022-09-08 | 192.00 | 192.00 | 190.00 | 192.00 | 192.00 | 7,200 |
| 2022-09-07 | 192.00 | 196.00 | 188.00 | 192.00 | 192.00 | 68,900 |
| 2022-09-06 | 190.00 | 192.00 | 190.00 | 190.00 | 190.00 | 16,700 |
| 2022-09-05 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | 4,700 |
| 2022-09-02 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | 20,700 |
| 2022-09-01 | 191.00 | 192.00 | 189.00 | 192.00 | 192.00 | 40,600 |
| 2022-08-31 | 191.00 | 191.00 | 186.00 | 191.00 | 191.00 | 49,000 |
| 2022-08-30 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | 4,500 |
| 2022-08-29 | 193.00 | 193.00 | 190.00 | 192.00 | 192.00 | 44,800 |
| 2022-08-26 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | 6,200 |
| 2022-08-25 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 25,400 |
| 2022-08-24 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | 5,200 |
| 2022-08-23 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | 4,900 |
| 2022-08-22 | 192.00 | 193.00 | 192.00 | 192.00 | 192.00 | 7,000 |
| 2022-08-19 | 192.00 | 192.00 | 183.00 | 192.00 | 192.00 | 21,200 |
| 2022-08-18 | 191.00 | 194.00 | 191.00 | 193.00 | 193.00 | 30,400 |
| 2022-08-16 | 193.00 | 202.00 | 192.00 | 193.00 | 193.00 | 87,200 |
| 2022-08-15 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | 23,100 |
| 2022-08-12 | 192.00 | 193.00 | 191.00 | 193.00 | 193.00 | 21,300 |
| 2022-08-11 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | 29,700 |
| 2022-08-10 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | 800 |
| 2022-08-09 | 193.00 | 199.00 | 191.00 | 194.00 | 194.00 | 49,700 |
| 2022-08-08 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | 16,300 |
| 2022-08-05 | 200.00 | 200.00 | 191.00 | 194.00 | 194.00 | 78,700 |
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.