Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 416.00 | 416.00 | 376.00 | 376.00 | 376.00 | 15,100 |
| 2024-05-08 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | 14,600 |
| 2024-05-07 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | 13,900 |
| 2024-05-06 | 384.00 | 424.00 | 384.00 | 424.00 | 424.00 | 23,500 |
| 2024-05-03 | 358.00 | 386.00 | 358.00 | 386.00 | 386.00 | 16,500 |
| 2024-05-02 | 384.00 | 390.00 | 352.00 | 352.00 | 352.00 | 26,300 |
| 2024-04-30 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 17,000 |
| 2024-04-29 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 14,000 |
| 2024-04-26 | 378.00 | 386.00 | 378.00 | 386.00 | 386.00 | 14,900 |
| 2024-04-25 | 410.00 | 414.00 | 376.00 | 376.00 | 376.00 | 13,200 |
| 2024-04-24 | 410.00 | 416.00 | 410.00 | 416.00 | 416.00 | 14,800 |
| 2024-04-23 | 396.00 | 410.00 | 396.00 | 410.00 | 410.00 | 15,500 |
| 2024-04-22 | 364.00 | 396.00 | 364.00 | 396.00 | 396.00 | 17,000 |
| 2024-04-19 | 400.00 | 400.00 | 360.00 | 360.00 | 360.00 | 24,200 |
| 2024-04-18 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 13,500 |
| 2024-04-17 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 13,600 |
| 2024-04-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 14,700 |
| 2024-04-05 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 15,100 |
| 2024-04-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 13,800 |
| 2024-04-03 | 368.00 | 402.00 | 368.00 | 402.00 | 402.00 | 14,200 |
| 2024-04-02 | 406.00 | 406.00 | 366.00 | 366.00 | 366.00 | 14,200 |
| 2024-04-01 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 15,100 |
| 2024-03-28 | 374.00 | 410.00 | 374.00 | 406.00 | 406.00 | 16,900 |
| 2024-03-27 | 370.00 | 374.00 | 370.00 | 374.00 | 374.00 | 20,500 |
| 2024-03-26 | 382.00 | 382.00 | 370.00 | 370.00 | 370.00 | 14,300 |
| 2024-03-25 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 14,400 |
| 2024-03-22 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 15,500 |
| 2024-03-21 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 16,700 |
| 2024-03-20 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 14,800 |
| 2024-03-19 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 15,500 |
| 2024-03-18 | 350.00 | 384.00 | 350.00 | 384.00 | 384.00 | 14,800 |
| 2024-03-15 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 17,500 |
| 2024-03-14 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 20,000 |
| 2024-03-13 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 15,000 |
| 2024-03-08 | 380.00 | 380.00 | 344.00 | 344.00 | 344.00 | 15,600 |
| 2024-03-07 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 21,900 |
| 2024-03-06 | 366.00 | 402.00 | 366.00 | 402.00 | 402.00 | 14,100 |
| 2024-03-05 | 406.00 | 406.00 | 366.00 | 366.00 | 366.00 | 20,300 |
| 2024-03-04 | 378.00 | 406.00 | 378.00 | 406.00 | 406.00 | 22,000 |
| 2024-03-01 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 14,500 |
| 2024-02-29 | 396.00 | 396.00 | 360.00 | 360.00 | 360.00 | 13,600 |
| 2024-02-28 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 14,100 |
| 2024-02-27 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | 11,700 |
| 2024-02-26 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 13,300 |
| 2024-02-23 | 408.00 | 408.00 | 370.00 | 370.00 | 370.00 | 12,900 |
| 2024-02-22 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 13,000 |
| 2024-02-21 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 12,000 |
| 2024-02-20 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 15,000 |
| 2024-02-19 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 13,000 |
| 2024-02-16 | 388.00 | 420.00 | 388.00 | 420.00 | 420.00 | 14,300 |
| 2024-02-15 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 15,000 |
| 2024-02-13 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 7,000 |
| 2024-02-12 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 14,900 |
| 2024-02-07 | 398.00 | 398.00 | 360.00 | 360.00 | 360.00 | 13,200 |
| 2024-02-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 15,700 |
| 2024-02-05 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 25,200 |
| 2024-02-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 17,300 |
| 2024-02-01 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 14,700 |
| 2024-01-31 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 14,700 |
| 2024-01-30 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 14,600 |
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.