Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 200 |
| 2023-10-31 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 100 |
| 2023-10-30 | 338.00 | 406.00 | 338.00 | 406.00 | 406.00 | 9,200 |
| 2023-10-27 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1,000 |
| 2023-10-26 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 20,200 |
| 2023-10-25 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2023-10-24 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2023-10-23 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 100 |
| 2023-10-20 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2023-10-19 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2023-10-18 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2023-10-17 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 100 |
| 2023-10-16 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 100 |
| 2023-10-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 500 |
| 2023-10-12 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1,000 |
| 2023-10-11 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 100 |
| 2023-10-10 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2023-10-09 | 438.00 | 438.00 | 436.00 | 436.00 | 436.00 | 1,600 |
| 2023-10-06 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 10,500 |
| 2023-10-05 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2023-10-04 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 100 |
| 2023-10-03 | 500.00 | 500.00 | 480.00 | 480.00 | 480.00 | 25,400 |
| 2023-10-02 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2023-09-29 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 1,000 |
| 2023-09-27 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 1,000 |
| 2023-09-26 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 154,200 |
| 2023-09-25 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1,100 |
| 2023-09-22 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,000 |
| 2023-09-21 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1,100 |
| 2023-09-20 | 420.00 | 464.00 | 420.00 | 464.00 | 464.00 | 77,100 |
| 2023-09-19 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 24,700 |
| 2023-09-18 | 386.00 | 424.00 | 386.00 | 424.00 | 424.00 | 46,900 |
| 2023-09-15 | 356.00 | 386.00 | 356.00 | 386.00 | 386.00 | 27,100 |
| 2023-09-14 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 2,000 |
| 2023-09-13 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 17,300 |
| 2023-09-12 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 3,800 |
| 2023-09-11 | 242.00 | 266.00 | 242.00 | 266.00 | 266.00 | 3,400 |
| 2023-09-08 | 200.00 | 242.00 | 200.00 | 242.00 | 242.00 | 700 |
| 2023-09-07 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 600 |
| 2023-09-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-09-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-09-04 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-09-01 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 5,400 |
| 2023-08-31 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2023-08-30 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2,500 |
| 2023-08-29 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2023-08-28 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 600 |
| 2023-08-25 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1,000 |
| 2023-08-24 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2023-08-23 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2023-08-22 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2023-08-21 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2023-08-18 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2023-08-16 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1,200 |
| 2023-08-15 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2023-08-14 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2023-08-11 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 500 |
| 2023-08-10 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 900 |
| 2023-08-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2,700 |
| 2023-08-08 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 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.