Tri Banyan Tirta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 210.00 | 210.00 | 197.00 | 210.00 | 210.00 | 39,500 |
| 2022-04-28 | 206.00 | 210.00 | 202.00 | 210.00 | 210.00 | 7,300 |
| 2022-04-27 | 212.00 | 212.00 | 202.00 | 202.00 | 202.00 | 500 |
| 2022-04-26 | 214.00 | 214.00 | 200.00 | 212.00 | 212.00 | 48,000 |
| 2022-04-25 | 210.00 | 214.00 | 200.00 | 214.00 | 214.00 | 22,400 |
| 2022-04-22 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | 32,700 |
| 2022-04-21 | 199.00 | 210.00 | 199.00 | 210.00 | 210.00 | 3,400 |
| 2022-04-20 | 210.00 | 210.00 | 196.00 | 210.00 | 210.00 | 29,800 |
| 2022-04-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 300 |
| 2022-04-18 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5,900 |
| 2022-04-14 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 21,400 |
| 2022-04-13 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 21,700 |
| 2022-04-12 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 41,600 |
| 2022-04-11 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | 28,100 |
| 2022-04-08 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 3,800 |
| 2022-04-07 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | 36,100 |
| 2022-04-06 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | 88,000 |
| 2022-04-05 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 137,700 |
| 2022-04-04 | 226.00 | 226.00 | 212.00 | 212.00 | 212.00 | 241,600 |
| 2022-04-01 | 218.00 | 228.00 | 216.00 | 226.00 | 226.00 | 24,900 |
| 2022-03-31 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 14,900 |
| 2022-03-30 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 7,000 |
| 2022-03-29 | 220.00 | 220.00 | 208.00 | 220.00 | 220.00 | 17,200 |
| 2022-03-28 | 214.00 | 228.00 | 206.00 | 220.00 | 220.00 | 77,000 |
| 2022-03-25 | 230.00 | 230.00 | 214.00 | 214.00 | 214.00 | 167,000 |
| 2022-03-24 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | 120,200 |
| 2022-03-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2,200 |
| 2022-03-22 | 222.00 | 236.00 | 222.00 | 234.00 | 234.00 | 25,600 |
| 2022-03-21 | 240.00 | 240.00 | 224.00 | 236.00 | 236.00 | 61,900 |
| 2022-03-18 | 226.00 | 240.00 | 212.00 | 240.00 | 240.00 | 232,400 |
| 2022-03-17 | 238.00 | 238.00 | 226.00 | 226.00 | 226.00 | 21,100 |
| 2022-03-16 | 228.00 | 240.00 | 214.00 | 240.00 | 240.00 | 53,400 |
| 2022-03-15 | 242.00 | 246.00 | 222.00 | 228.00 | 228.00 | 16,900 |
| 2022-03-14 | 252.00 | 252.00 | 236.00 | 236.00 | 236.00 | 83,400 |
| 2022-03-11 | 224.00 | 252.00 | 220.00 | 252.00 | 252.00 | 66,400 |
| 2022-03-10 | 224.00 | 224.00 | 214.00 | 222.00 | 222.00 | 12,300 |
| 2022-03-09 | 214.00 | 224.00 | 210.00 | 224.00 | 224.00 | 32,800 |
| 2022-03-08 | 214.00 | 260.00 | 204.00 | 208.00 | 208.00 | 200,100 |
| 2022-03-07 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 21,700 |
| 2022-03-04 | 232.00 | 232.00 | 220.00 | 220.00 | 220.00 | 99,900 |
| 2022-03-02 | 248.00 | 248.00 | 232.00 | 232.00 | 232.00 | 129,100 |
| 2022-03-01 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | 47,300 |
| 2022-02-25 | 238.00 | 268.00 | 230.00 | 266.00 | 266.00 | 102,700 |
| 2022-02-24 | 228.00 | 240.00 | 226.00 | 238.00 | 238.00 | 26,500 |
| 2022-02-23 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 700 |
| 2022-02-22 | 236.00 | 236.00 | 230.00 | 236.00 | 236.00 | 23,100 |
| 2022-02-21 | 236.00 | 236.00 | 228.00 | 236.00 | 236.00 | 46,500 |
| 2022-02-18 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 80,700 |
| 2022-02-17 | 236.00 | 236.00 | 230.00 | 236.00 | 236.00 | 3,200 |
| 2022-02-16 | 238.00 | 238.00 | 224.00 | 236.00 | 236.00 | 6,400 |
| 2022-02-15 | 228.00 | 240.00 | 226.00 | 238.00 | 238.00 | 24,600 |
| 2022-02-14 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 21,200 |
| 2022-02-11 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 23,000 |
| 2022-02-10 | 240.00 | 240.00 | 228.00 | 234.00 | 234.00 | 95,900 |
| 2022-02-09 | 222.00 | 240.00 | 210.00 | 240.00 | 240.00 | 30,100 |
| 2022-02-08 | 238.00 | 238.00 | 222.00 | 222.00 | 222.00 | 419,400 |
| 2022-02-07 | 250.00 | 254.00 | 234.00 | 238.00 | 238.00 | 97,200 |
| 2022-02-04 | 250.00 | 258.00 | 246.00 | 250.00 | 250.00 | 111,300 |
| 2022-02-03 | 260.00 | 264.00 | 250.00 | 264.00 | 264.00 | 26,200 |
| 2022-02-02 | 262.00 | 268.00 | 252.00 | 260.00 | 260.00 | 21,100 |
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.