Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 418.00 | 430.00 | 418.00 | 426.00 | 426.00 | 3,300 |
| 2023-05-03 | 414.00 | 416.00 | 406.00 | 406.00 | 406.00 | 300 |
| 2023-05-02 | 414.00 | 420.00 | 394.00 | 396.00 | 396.00 | 500 |
| 2023-04-28 | 400.00 | 412.00 | 400.00 | 412.00 | 412.00 | 200 |
| 2023-04-27 | 386.00 | 400.00 | 386.00 | 400.00 | 400.00 | 700 |
| 2023-04-26 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 100 |
| 2023-04-18 | 394.00 | 408.00 | 394.00 | 408.00 | 408.00 | 200 |
| 2023-04-17 | 410.00 | 412.00 | 410.00 | 410.00 | 410.00 | 400 |
| 2023-04-14 | 402.00 | 412.00 | 402.00 | 410.00 | 410.00 | 1,000 |
| 2023-04-13 | 402.00 | 404.00 | 380.00 | 402.00 | 402.00 | 500 |
| 2023-04-12 | 408.00 | 408.00 | 394.00 | 396.00 | 396.00 | 600 |
| 2023-04-11 | 414.00 | 414.00 | 392.00 | 402.00 | 402.00 | 1,400 |
| 2023-04-10 | 418.00 | 418.00 | 390.00 | 392.00 | 392.00 | 1,900 |
| 2023-04-06 | 406.00 | 418.00 | 380.00 | 418.00 | 418.00 | 4,000 |
| 2023-04-05 | 410.00 | 412.00 | 384.00 | 408.00 | 408.00 | 900 |
| 2023-04-04 | 400.00 | 432.00 | 376.00 | 384.00 | 384.00 | 12,800 |
| 2023-04-03 | 424.00 | 430.00 | 404.00 | 404.00 | 404.00 | 2,100 |
| 2023-03-31 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2023-03-30 | 422.00 | 424.00 | 422.00 | 424.00 | 424.00 | 200 |
| 2023-03-29 | 426.00 | 426.00 | 422.00 | 422.00 | 422.00 | 300 |
| 2023-03-28 | 408.00 | 434.00 | 400.00 | 428.00 | 428.00 | 16,200 |
| 2023-03-27 | 408.00 | 408.00 | 400.00 | 400.00 | 400.00 | 300 |
| 2023-03-24 | 408.00 | 408.00 | 404.00 | 406.00 | 406.00 | 1,000 |
| 2023-03-21 | 410.00 | 416.00 | 408.00 | 408.00 | 408.00 | 500 |
| 2023-03-20 | 402.00 | 416.00 | 398.00 | 398.00 | 398.00 | 1,700 |
| 2023-03-17 | 390.00 | 408.00 | 382.00 | 382.00 | 382.00 | 3,100 |
| 2023-03-16 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| 2023-03-15 | 408.00 | 414.00 | 406.00 | 412.00 | 412.00 | 800 |
| 2023-03-14 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2023-03-13 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 100 |
| 2023-03-10 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 100 |
| 2023-03-09 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 100 |
| 2023-03-08 | 388.00 | 424.00 | 388.00 | 408.00 | 408.00 | 1,600 |
| 2023-03-07 | 402.00 | 420.00 | 374.00 | 388.00 | 388.00 | 2,700 |
| 2023-03-06 | 402.00 | 402.00 | 390.00 | 402.00 | 402.00 | 300 |
| 2023-03-03 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 100 |
| 2023-03-02 | 406.00 | 418.00 | 406.00 | 418.00 | 418.00 | 300 |
| 2023-03-01 | 408.00 | 412.00 | 390.00 | 408.00 | 408.00 | 500 |
| 2023-02-28 | 408.00 | 418.00 | 406.00 | 408.00 | 408.00 | 900 |
| 2023-02-27 | 418.00 | 418.00 | 402.00 | 408.00 | 408.00 | 400 |
| 2023-02-24 | 408.00 | 416.00 | 396.00 | 402.00 | 402.00 | 4,200 |
| 2023-02-23 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 100 |
| 2023-02-22 | 408.00 | 416.00 | 408.00 | 408.00 | 408.00 | 500 |
| 2023-02-21 | 416.00 | 416.00 | 408.00 | 408.00 | 408.00 | 500 |
| 2023-02-20 | 420.00 | 420.00 | 396.00 | 396.00 | 396.00 | 600 |
| 2023-02-17 | 416.00 | 424.00 | 416.00 | 420.00 | 420.00 | 600 |
| 2023-02-16 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-02-15 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 100 |
| 2023-02-14 | 410.00 | 410.00 | 408.00 | 408.00 | 408.00 | 200 |
| 2023-02-13 | 382.00 | 402.00 | 382.00 | 400.00 | 400.00 | 400 |
| 2023-02-10 | 410.00 | 418.00 | 408.00 | 410.00 | 410.00 | 1,600 |
| 2023-02-09 | 402.00 | 414.00 | 402.00 | 402.00 | 402.00 | 400 |
| 2023-02-08 | 410.00 | 418.00 | 388.00 | 400.00 | 400.00 | 1,600 |
| 2023-02-07 | 404.00 | 418.00 | 402.00 | 402.00 | 402.00 | 800 |
| 2023-02-06 | 420.00 | 420.00 | 396.00 | 416.00 | 416.00 | 1,400 |
| 2023-02-03 | 420.00 | 422.00 | 398.00 | 414.00 | 414.00 | 600 |
| 2023-02-02 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
| 2023-02-01 | 414.00 | 418.00 | 400.00 | 410.00 | 410.00 | 800 |
| 2023-01-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2023-01-30 | 414.00 | 420.00 | 396.00 | 410.00 | 410.00 | 1,900 |
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.