Tri Banyan Tirta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | 9,300 |
| 2022-08-03 | 192.00 | 194.00 | 191.00 | 193.00 | 193.00 | 12,900 |
| 2022-08-02 | 193.00 | 195.00 | 190.00 | 194.00 | 194.00 | 34,500 |
| 2022-08-01 | 193.00 | 195.00 | 193.00 | 193.00 | 193.00 | 112,000 |
| 2022-07-29 | 193.00 | 198.00 | 186.00 | 193.00 | 193.00 | 132,800 |
| 2022-07-28 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | 80,900 |
| 2022-07-27 | 192.00 | 195.00 | 190.00 | 194.00 | 194.00 | 106,600 |
| 2022-07-26 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | 94,200 |
| 2022-07-25 | 204.00 | 204.00 | 192.00 | 192.00 | 192.00 | 739,500 |
| 2022-07-22 | 218.00 | 220.00 | 206.00 | 206.00 | 206.00 | 363,100 |
| 2022-07-21 | 193.00 | 236.00 | 193.00 | 220.00 | 220.00 | 392,400 |
| 2022-07-20 | 194.00 | 196.00 | 190.00 | 193.00 | 193.00 | 371,200 |
| 2022-07-19 | 206.00 | 206.00 | 194.00 | 200.00 | 200.00 | 447,700 |
| 2022-07-18 | 222.00 | 222.00 | 208.00 | 208.00 | 208.00 | 52,700 |
| 2022-07-15 | 200.00 | 234.00 | 192.00 | 222.00 | 222.00 | 286,400 |
| 2022-07-14 | 200.00 | 202.00 | 190.00 | 200.00 | 200.00 | 216,700 |
| 2022-07-13 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | 43,600 |
| 2022-07-12 | 198.00 | 216.00 | 190.00 | 214.00 | 214.00 | 107,600 |
| 2022-07-11 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 14,400 |
| 2022-07-08 | 195.00 | 200.00 | 194.00 | 198.00 | 198.00 | 82,700 |
| 2022-07-07 | 198.00 | 200.00 | 193.00 | 200.00 | 200.00 | 12,400 |
| 2022-07-06 | 196.00 | 198.00 | 195.00 | 198.00 | 198.00 | 9,500 |
| 2022-07-05 | 194.00 | 202.00 | 192.00 | 200.00 | 200.00 | 64,000 |
| 2022-07-04 | 204.00 | 204.00 | 190.00 | 196.00 | 196.00 | 150,300 |
| 2022-07-01 | 199.00 | 204.00 | 195.00 | 204.00 | 204.00 | 6,700 |
| 2022-06-30 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 30,100 |
| 2022-06-29 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 66,300 |
| 2022-06-28 | 214.00 | 216.00 | 200.00 | 204.00 | 204.00 | 117,700 |
| 2022-06-27 | 228.00 | 228.00 | 214.00 | 214.00 | 214.00 | 150,300 |
| 2022-06-24 | 199.00 | 230.00 | 195.00 | 228.00 | 228.00 | 173,900 |
| 2022-06-23 | 202.00 | 202.00 | 195.00 | 199.00 | 199.00 | 8,000 |
| 2022-06-22 | 194.00 | 204.00 | 194.00 | 202.00 | 202.00 | 92,400 |
| 2022-06-21 | 202.00 | 202.00 | 194.00 | 200.00 | 200.00 | 84,400 |
| 2022-06-20 | 208.00 | 236.00 | 194.00 | 204.00 | 204.00 | 449,800 |
| 2022-06-17 | 208.00 | 208.00 | 195.00 | 208.00 | 208.00 | 78,200 |
| 2022-06-16 | 204.00 | 210.00 | 200.00 | 208.00 | 208.00 | 53,900 |
| 2022-06-15 | 195.00 | 204.00 | 190.00 | 204.00 | 204.00 | 45,000 |
| 2022-06-14 | 199.00 | 199.00 | 192.00 | 195.00 | 195.00 | 107,800 |
| 2022-06-13 | 200.00 | 228.00 | 190.00 | 199.00 | 199.00 | 104,800 |
| 2022-06-10 | 206.00 | 216.00 | 195.00 | 200.00 | 200.00 | 250,200 |
| 2022-06-09 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 58,800 |
| 2022-06-08 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 36,700 |
| 2022-06-07 | 236.00 | 256.00 | 236.00 | 236.00 | 236.00 | 77,800 |
| 2022-06-06 | 204.00 | 254.00 | 200.00 | 252.00 | 252.00 | 911,100 |
| 2022-06-03 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 11,100 |
| 2022-06-02 | 202.00 | 206.00 | 198.00 | 206.00 | 206.00 | 178,400 |
| 2022-05-31 | 204.00 | 208.00 | 204.00 | 204.00 | 204.00 | 14,900 |
| 2022-05-30 | 204.00 | 204.00 | 197.00 | 204.00 | 204.00 | 16,300 |
| 2022-05-27 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 62,400 |
| 2022-05-25 | 195.00 | 208.00 | 195.00 | 206.00 | 206.00 | 47,200 |
| 2022-05-24 | 208.00 | 208.00 | 195.00 | 208.00 | 208.00 | 41,800 |
| 2022-05-23 | 200.00 | 214.00 | 200.00 | 208.00 | 208.00 | 87,000 |
| 2022-05-20 | 208.00 | 208.00 | 194.00 | 204.00 | 204.00 | 45,800 |
| 2022-05-19 | 198.00 | 210.00 | 186.00 | 208.00 | 208.00 | 160,200 |
| 2022-05-18 | 189.00 | 200.00 | 189.00 | 199.00 | 199.00 | 266,400 |
| 2022-05-17 | 200.00 | 208.00 | 189.00 | 200.00 | 200.00 | 24,800 |
| 2022-05-13 | 190.00 | 208.00 | 190.00 | 200.00 | 200.00 | 35,600 |
| 2022-05-12 | 195.00 | 200.00 | 194.00 | 200.00 | 200.00 | 51,900 |
| 2022-05-11 | 206.00 | 206.00 | 196.00 | 204.00 | 204.00 | 13,000 |
| 2022-05-10 | 208.00 | 208.00 | 198.00 | 208.00 | 208.00 | 23,400 |
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.