Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 20,000 |
| 2024-01-26 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 20,100 |
| 2024-01-25 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 20,000 |
| 2024-01-24 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 21,000 |
| 2024-01-23 | 438.00 | 438.00 | 436.00 | 436.00 | 436.00 | 36,100 |
| 2024-01-22 | 402.00 | 440.00 | 402.00 | 440.00 | 440.00 | 31,500 |
| 2024-01-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 20,000 |
| 2024-01-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 23,000 |
| 2024-01-17 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 29,700 |
| 2024-01-16 | 364.00 | 396.00 | 364.00 | 396.00 | 396.00 | 15,900 |
| 2024-01-15 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 24,700 |
| 2024-01-12 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2024-01-11 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 12,000 |
| 2024-01-10 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 27,900 |
| 2024-01-09 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 31,900 |
| 2024-01-08 | 352.00 | 392.00 | 352.00 | 392.00 | 392.00 | 3,000 |
| 2024-01-05 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 3,500 |
| 2024-01-04 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 2,800 |
| 2024-01-03 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 3,200 |
| 2024-01-02 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 3,800 |
| 2023-12-29 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 3,200 |
| 2023-12-28 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 4,200 |
| 2023-12-27 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2,900 |
| 2023-12-22 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 2,900 |
| 2023-12-21 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2,700 |
| 2023-12-20 | 340.00 | 344.00 | 340.00 | 344.00 | 344.00 | 5,000 |
| 2023-12-19 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 3,400 |
| 2023-12-18 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 2,900 |
| 2023-12-15 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 4,000 |
| 2023-12-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 900 |
| 2023-12-13 | 352.00 | 352.00 | 350.00 | 350.00 | 350.00 | 6,800 |
| 2023-12-12 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 4,500 |
| 2023-12-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 6,000 |
| 2023-12-08 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 4,100 |
| 2023-12-07 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 5,100 |
| 2023-12-06 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 4,200 |
| 2023-12-05 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 5,000 |
| 2023-12-04 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 4,400 |
| 2023-12-01 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 10,300 |
| 2023-11-30 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-11-29 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 4,800 |
| 2023-11-28 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 10,100 |
| 2023-11-27 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 5,800 |
| 2023-11-24 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 33,800 |
| 2023-11-23 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 15,300 |
| 2023-11-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 20,000 |
| 2023-11-21 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | 7,000 |
| 2023-11-20 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 6,600 |
| 2023-11-17 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 26,900 |
| 2023-11-16 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2023-11-15 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 2,600 |
| 2023-11-14 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 9,600 |
| 2023-11-13 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 4,600 |
| 2023-11-10 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 7,600 |
| 2023-11-09 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 1,300 |
| 2023-11-08 | 410.00 | 410.00 | 408.00 | 408.00 | 408.00 | 8,500 |
| 2023-11-07 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 2,000 |
| 2023-11-06 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 1,300 |
| 2023-11-03 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 100 |
| 2023-11-02 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
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.