Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 100 |
| 2024-08-08 | 406.00 | 406.00 | 368.00 | 368.00 | 368.00 | 5,400 |
| 2024-08-07 | 310.00 | 386.00 | 310.00 | 386.00 | 386.00 | 8,700 |
| 2024-08-06 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 31,300 |
| 2024-08-05 | 328.00 | 396.00 | 328.00 | 366.00 | 366.00 | 13,200 |
| 2024-08-02 | 368.00 | 396.00 | 326.00 | 390.00 | 390.00 | 10,500 |
| 2024-08-01 | 376.00 | 376.00 | 310.00 | 370.00 | 370.00 | 21,400 |
| 2024-07-31 | 370.00 | 372.00 | 370.00 | 372.00 | 372.00 | 39,100 |
| 2024-07-30 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | 200 |
| 2024-07-29 | 354.00 | 376.00 | 350.00 | 376.00 | 376.00 | 16,600 |
| 2024-07-26 | 386.00 | 386.00 | 374.00 | 374.00 | 374.00 | 20,200 |
| 2024-07-25 | 364.00 | 386.00 | 354.00 | 376.00 | 376.00 | 33,000 |
| 2024-07-24 | 350.00 | 368.00 | 332.00 | 366.00 | 366.00 | 19,500 |
| 2024-07-23 | 350.00 | 378.00 | 350.00 | 370.00 | 370.00 | 24,100 |
| 2024-07-22 | 360.00 | 366.00 | 332.00 | 350.00 | 350.00 | 27,000 |
| 2024-07-19 | 358.00 | 358.00 | 328.00 | 342.00 | 342.00 | 600 |
| 2024-07-18 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 59,800 |
| 2024-07-17 | 366.00 | 366.00 | 352.00 | 352.00 | 352.00 | 60,600 |
| 2024-07-16 | 342.00 | 370.00 | 342.00 | 366.00 | 366.00 | 69,000 |
| 2024-07-15 | 350.00 | 368.00 | 350.00 | 364.00 | 364.00 | 8,100 |
| 2024-07-12 | 366.00 | 366.00 | 350.00 | 352.00 | 352.00 | 6,400 |
| 2024-07-11 | 388.00 | 388.00 | 362.00 | 368.00 | 368.00 | 5,300 |
| 2024-07-10 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 14,100 |
| 2024-07-09 | 384.00 | 384.00 | 358.00 | 364.00 | 364.00 | 17,700 |
| 2024-07-08 | 340.00 | 364.00 | 340.00 | 364.00 | 364.00 | 6,000 |
| 2024-07-05 | 354.00 | 372.00 | 332.00 | 366.00 | 366.00 | 65,700 |
| 2024-07-04 | 340.00 | 388.00 | 324.00 | 374.00 | 374.00 | 47,300 |
| 2024-07-03 | 362.00 | 390.00 | 348.00 | 358.00 | 358.00 | 15,300 |
| 2024-07-02 | 368.00 | 368.00 | 322.00 | 350.00 | 350.00 | 5,400 |
| 2024-07-01 | 368.00 | 368.00 | 344.00 | 362.00 | 362.00 | 15,400 |
| 2024-06-28 | 372.00 | 374.00 | 336.00 | 368.00 | 368.00 | 25,000 |
| 2024-06-27 | 364.00 | 390.00 | 322.00 | 374.00 | 374.00 | 14,200 |
| 2024-06-26 | 348.00 | 386.00 | 308.00 | 358.00 | 358.00 | 15,100 |
| 2024-06-25 | 334.00 | 364.00 | 282.00 | 346.00 | 346.00 | 18,600 |
| 2024-06-24 | 360.00 | 360.00 | 276.00 | 342.00 | 342.00 | 4,100 |
| 2024-06-21 | 340.00 | 360.00 | 316.00 | 358.00 | 358.00 | 5,100 |
| 2024-06-20 | 370.00 | 370.00 | 274.00 | 316.00 | 316.00 | 15,200 |
| 2024-06-19 | 356.00 | 390.00 | 350.00 | 360.00 | 360.00 | 13,700 |
| 2024-06-14 | 380.00 | 386.00 | 352.00 | 356.00 | 356.00 | 61,900 |
| 2024-06-13 | 326.00 | 380.00 | 310.00 | 376.00 | 376.00 | 182,800 |
| 2024-06-12 | 370.00 | 380.00 | 304.00 | 304.00 | 304.00 | 75,500 |
| 2024-06-11 | 410.00 | 410.00 | 390.00 | 404.00 | 404.00 | 32,100 |
| 2024-06-10 | 416.00 | 416.00 | 396.00 | 408.00 | 408.00 | 28,500 |
| 2024-06-07 | 408.00 | 416.00 | 406.00 | 414.00 | 414.00 | 22,500 |
| 2024-06-06 | 410.00 | 418.00 | 396.00 | 406.00 | 406.00 | 92,300 |
| 2024-06-05 | 418.00 | 418.00 | 380.00 | 414.00 | 414.00 | 154,800 |
| 2024-06-04 | 412.00 | 420.00 | 406.00 | 418.00 | 418.00 | 60,200 |
| 2024-06-03 | 410.00 | 420.00 | 406.00 | 410.00 | 410.00 | 70,300 |
| 2024-05-31 | 416.00 | 420.00 | 408.00 | 408.00 | 408.00 | 90,700 |
| 2024-05-30 | 414.00 | 418.00 | 414.00 | 414.00 | 414.00 | 17,700 |
| 2024-05-29 | 386.00 | 422.00 | 386.00 | 422.00 | 422.00 | 96,700 |
| 2024-05-28 | 384.00 | 390.00 | 384.00 | 384.00 | 384.00 | 18,500 |
| 2024-05-27 | 382.00 | 384.00 | 380.00 | 384.00 | 384.00 | 25,700 |
| 2024-05-22 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 32,000 |
| 2024-05-21 | 404.00 | 404.00 | 390.00 | 390.00 | 390.00 | 23,100 |
| 2024-05-20 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 19,600 |
| 2024-05-17 | 406.00 | 414.00 | 374.00 | 414.00 | 414.00 | 43,100 |
| 2024-05-16 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 25,100 |
| 2024-05-15 | 382.00 | 422.00 | 382.00 | 420.00 | 420.00 | 14,200 |
| 2024-05-14 | 378.00 | 384.00 | 378.00 | 384.00 | 384.00 | 14,800 |
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.