Tri Banyan Tirta Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 270.00 | 270.00 | 256.00 | 268.00 | 268.00 | 64,100 |
| 2022-01-28 | 260.00 | 274.00 | 250.00 | 274.00 | 274.00 | 23,000 |
| 2022-01-27 | 268.00 | 268.00 | 252.00 | 260.00 | 260.00 | 48,300 |
| 2022-01-26 | 258.00 | 270.00 | 242.00 | 268.00 | 268.00 | 88,000 |
| 2022-01-25 | 240.00 | 260.00 | 226.00 | 258.00 | 258.00 | 68,300 |
| 2022-01-24 | 258.00 | 258.00 | 242.00 | 242.00 | 242.00 | 19,000 |
| 2022-01-21 | 264.00 | 264.00 | 246.00 | 258.00 | 258.00 | 102,200 |
| 2022-01-20 | 280.00 | 280.00 | 252.00 | 264.00 | 264.00 | 103,900 |
| 2022-01-19 | 248.00 | 278.00 | 248.00 | 270.00 | 270.00 | 193,300 |
| 2022-01-18 | 222.00 | 248.00 | 222.00 | 248.00 | 248.00 | 163,100 |
| 2022-01-17 | 238.00 | 242.00 | 222.00 | 222.00 | 222.00 | 82,100 |
| 2022-01-14 | 206.00 | 240.00 | 204.00 | 238.00 | 238.00 | 134,200 |
| 2022-01-13 | 216.00 | 230.00 | 204.00 | 206.00 | 206.00 | 348,200 |
| 2022-01-12 | 228.00 | 240.00 | 214.00 | 218.00 | 218.00 | 152,200 |
| 2022-01-11 | 236.00 | 246.00 | 228.00 | 228.00 | 228.00 | 294,000 |
| 2022-01-10 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 32,000 |
| 2022-01-07 | 250.00 | 250.00 | 230.00 | 250.00 | 250.00 | 89,800 |
| 2022-01-06 | 246.00 | 260.00 | 234.00 | 246.00 | 246.00 | 344,300 |
| 2022-01-05 | 264.00 | 264.00 | 246.00 | 250.00 | 250.00 | 228,200 |
| 2022-01-04 | 270.00 | 270.00 | 252.00 | 264.00 | 264.00 | 270,300 |
| 2022-01-03 | 280.00 | 280.00 | 262.00 | 270.00 | 270.00 | 94,200 |
| 2021-12-30 | 252.00 | 280.00 | 236.00 | 280.00 | 280.00 | 306,200 |
| 2021-12-29 | 268.00 | 268.00 | 252.00 | 252.00 | 252.00 | 9,800 |
| 2021-12-28 | 244.00 | 270.00 | 232.00 | 268.00 | 268.00 | 99,300 |
| 2021-12-27 | 262.00 | 262.00 | 242.00 | 248.00 | 248.00 | 103,400 |
| 2021-12-24 | 244.00 | 262.00 | 242.00 | 260.00 | 260.00 | 69,900 |
| 2021-12-23 | 256.00 | 256.00 | 238.00 | 238.00 | 238.00 | 68,800 |
| 2021-12-22 | 244.00 | 256.00 | 230.00 | 254.00 | 254.00 | 84,100 |
| 2021-12-21 | 284.00 | 292.00 | 244.00 | 244.00 | 244.00 | 298,000 |
| 2021-12-20 | 274.00 | 274.00 | 256.00 | 262.00 | 262.00 | 254,000 |
| 2021-12-17 | 266.00 | 278.00 | 248.00 | 274.00 | 274.00 | 142,800 |
| 2021-12-16 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 6,100 |
| 2021-12-15 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | 2,600 |
| 2021-12-14 | 272.00 | 276.00 | 262.00 | 276.00 | 276.00 | 2,300 |
| 2021-12-13 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 23,900 |
| 2021-12-10 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 4,200 |
| 2021-12-09 | 262.00 | 280.00 | 262.00 | 280.00 | 280.00 | 9,600 |
| 2021-12-08 | 274.00 | 276.00 | 254.00 | 262.00 | 262.00 | 104,100 |
| 2021-12-07 | 270.00 | 272.00 | 258.00 | 272.00 | 272.00 | 22,800 |
| 2021-12-06 | 272.00 | 282.00 | 258.00 | 276.00 | 276.00 | 72,000 |
| 2021-12-03 | 272.00 | 282.00 | 256.00 | 272.00 | 272.00 | 8,400 |
| 2021-12-02 | 272.00 | 290.00 | 258.00 | 268.00 | 268.00 | 115,100 |
| 2021-12-01 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 6,000 |
| 2021-11-30 | 280.00 | 280.00 | 274.00 | 280.00 | 280.00 | 47,900 |
| 2021-11-29 | 278.00 | 280.00 | 270.00 | 280.00 | 280.00 | 14,700 |
| 2021-11-26 | 284.00 | 284.00 | 268.00 | 280.00 | 280.00 | 86,000 |
| 2021-11-25 | 278.00 | 290.00 | 276.00 | 284.00 | 284.00 | 75,900 |
| 2021-11-24 | 280.00 | 280.00 | 270.00 | 280.00 | 280.00 | 27,600 |
| 2021-11-23 | 276.00 | 282.00 | 270.00 | 280.00 | 280.00 | 115,300 |
| 2021-11-22 | 278.00 | 278.00 | 266.00 | 270.00 | 270.00 | 383,700 |
| 2021-11-19 | 290.00 | 290.00 | 270.00 | 280.00 | 280.00 | 469,100 |
| 2021-11-18 | 292.00 | 292.00 | 286.00 | 290.00 | 290.00 | 27,000 |
| 2021-11-17 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | 2,100 |
| 2021-11-16 | 290.00 | 292.00 | 286.00 | 292.00 | 292.00 | 78,300 |
| 2021-11-15 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 10,000 |
| 2021-11-12 | 292.00 | 296.00 | 290.00 | 296.00 | 296.00 | 27,900 |
| 2021-11-11 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 22,000 |
| 2021-11-10 | 288.00 | 294.00 | 288.00 | 292.00 | 292.00 | 1,900 |
| 2021-11-09 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | 83,500 |
| 2021-11-08 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 50,100 |
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.