Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 3,500 |
| 2023-08-04 | 260.00 | 260.00 | 234.00 | 234.00 | 234.00 | 5,300 |
| 2023-08-03 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1,000 |
| 2023-08-02 | 308.00 | 308.00 | 278.00 | 278.00 | 278.00 | 3,600 |
| 2023-08-01 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 400 |
| 2023-07-31 | 370.00 | 370.00 | 342.00 | 342.00 | 342.00 | 200 |
| 2023-07-28 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1,300 |
| 2023-07-27 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 100 |
| 2023-07-26 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2023-07-25 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2023-07-24 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 600 |
| 2023-07-21 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2023-07-20 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 300 |
| 2023-07-18 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 300 |
| 2023-07-17 | 398.00 | 400.00 | 398.00 | 400.00 | 400.00 | 2,000 |
| 2023-07-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 600 |
| 2023-07-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 900 |
| 2023-07-11 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 400 |
| 2023-07-10 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 300 |
| 2023-07-07 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 800 |
| 2023-07-06 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1,500 |
| 2023-07-05 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2023-07-04 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2023-07-03 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2023-06-27 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 100 |
| 2023-06-26 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 300 |
| 2023-06-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 400 |
| 2023-06-21 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 200 |
| 2023-06-20 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 100 |
| 2023-06-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-06-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2023-06-13 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2023-06-12 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 100 |
| 2023-06-09 | 404.00 | 406.00 | 402.00 | 404.00 | 404.00 | 3,000 |
| 2023-06-08 | 404.00 | 406.00 | 400.00 | 406.00 | 406.00 | 600 |
| 2023-06-07 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 100 |
| 2023-06-06 | 382.00 | 406.00 | 382.00 | 406.00 | 406.00 | 3,300 |
| 2023-06-05 | 418.00 | 418.00 | 400.00 | 410.00 | 410.00 | 800 |
| 2023-05-31 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 100 |
| 2023-05-30 | 394.00 | 410.00 | 392.00 | 406.00 | 406.00 | 3,200 |
| 2023-05-29 | 404.00 | 406.00 | 394.00 | 394.00 | 394.00 | 1,000 |
| 2023-05-26 | 408.00 | 414.00 | 382.00 | 382.00 | 382.00 | 1,400 |
| 2023-05-25 | 404.00 | 418.00 | 380.00 | 380.00 | 380.00 | 1,800 |
| 2023-05-24 | 406.00 | 412.00 | 396.00 | 396.00 | 396.00 | 8,500 |
| 2023-05-23 | 390.00 | 420.00 | 384.00 | 404.00 | 404.00 | 6,500 |
| 2023-05-22 | 412.00 | 412.00 | 410.00 | 412.00 | 412.00 | 3,100 |
| 2023-05-19 | 406.00 | 412.00 | 406.00 | 412.00 | 412.00 | 1,200 |
| 2023-05-17 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 100 |
| 2023-05-16 | 412.00 | 414.00 | 396.00 | 396.00 | 396.00 | 3,700 |
| 2023-05-15 | 404.00 | 418.00 | 390.00 | 412.00 | 412.00 | 1,400 |
| 2023-05-12 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 200 |
| 2023-05-11 | 414.00 | 414.00 | 384.00 | 398.00 | 398.00 | 3,600 |
| 2023-05-10 | 420.00 | 420.00 | 394.00 | 406.00 | 406.00 | 900 |
| 2023-05-09 | 402.00 | 420.00 | 402.00 | 420.00 | 420.00 | 400 |
| 2023-05-08 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 100 |
| 2023-05-05 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 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.