Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 418.00 | 418.00 | 414.00 | 416.00 | 416.00 | 400 |
| 2023-01-26 | 418.00 | 418.00 | 390.00 | 410.00 | 410.00 | 900 |
| 2023-01-25 | 398.00 | 420.00 | 396.00 | 416.00 | 416.00 | 4,100 |
| 2023-01-24 | 396.00 | 420.00 | 382.00 | 382.00 | 382.00 | 1,000 |
| 2023-01-20 | 384.00 | 398.00 | 378.00 | 396.00 | 396.00 | 700 |
| 2023-01-19 | 380.00 | 418.00 | 380.00 | 400.00 | 400.00 | 2,800 |
| 2023-01-18 | 372.00 | 390.00 | 372.00 | 390.00 | 390.00 | 200 |
| 2023-01-17 | 366.00 | 368.00 | 358.00 | 364.00 | 364.00 | 2,000 |
| 2023-01-16 | 358.00 | 386.00 | 358.00 | 366.00 | 366.00 | 2,300 |
| 2023-01-13 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2023-01-12 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 1,800 |
| 2023-01-11 | 380.00 | 380.00 | 356.00 | 358.00 | 358.00 | 4,900 |
| 2023-01-10 | 396.00 | 398.00 | 370.00 | 370.00 | 370.00 | 800 |
| 2023-01-09 | 416.00 | 416.00 | 396.00 | 396.00 | 396.00 | 3,300 |
| 2023-01-06 | 408.00 | 408.00 | 402.00 | 408.00 | 408.00 | 1,000 |
| 2023-01-05 | 398.00 | 414.00 | 396.00 | 400.00 | 400.00 | 3,000 |
| 2023-01-04 | 416.00 | 416.00 | 378.00 | 378.00 | 378.00 | 900 |
| 2023-01-03 | 404.00 | 406.00 | 398.00 | 406.00 | 406.00 | 700 |
| 2023-01-02 | 420.00 | 420.00 | 406.00 | 406.00 | 406.00 | 300 |
| 2022-12-30 | 420.00 | 420.00 | 396.00 | 398.00 | 398.00 | 1,000 |
| 2022-12-29 | 416.00 | 424.00 | 414.00 | 414.00 | 414.00 | 3,400 |
| 2022-12-28 | 404.00 | 424.00 | 404.00 | 416.00 | 416.00 | 7,500 |
| 2022-12-27 | 402.00 | 404.00 | 402.00 | 404.00 | 404.00 | 200 |
| 2022-12-26 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 100 |
| 2022-12-23 | 410.00 | 414.00 | 404.00 | 404.00 | 404.00 | 500 |
| 2022-12-22 | 412.00 | 412.00 | 384.00 | 384.00 | 384.00 | 800 |
| 2022-12-21 | 414.00 | 414.00 | 388.00 | 406.00 | 406.00 | 400 |
| 2022-12-20 | 416.00 | 418.00 | 408.00 | 408.00 | 408.00 | 600 |
| 2022-12-19 | 414.00 | 416.00 | 400.00 | 400.00 | 400.00 | 900 |
| 2022-12-16 | 404.00 | 404.00 | 390.00 | 404.00 | 404.00 | 5,300 |
| 2022-12-15 | 398.00 | 418.00 | 398.00 | 408.00 | 408.00 | 700 |
| 2022-12-14 | 408.00 | 410.00 | 384.00 | 398.00 | 398.00 | 3,000 |
| 2022-12-13 | 394.00 | 420.00 | 394.00 | 398.00 | 398.00 | 900 |
| 2022-12-12 | 424.00 | 424.00 | 416.00 | 422.00 | 422.00 | 500 |
| 2022-12-09 | 400.00 | 420.00 | 400.00 | 410.00 | 410.00 | 1,400 |
| 2022-12-08 | 400.00 | 416.00 | 398.00 | 400.00 | 400.00 | 800 |
| 2022-12-07 | 412.00 | 414.00 | 408.00 | 410.00 | 410.00 | 500 |
| 2022-12-06 | 400.00 | 402.00 | 376.00 | 402.00 | 402.00 | 4,400 |
| 2022-12-05 | 398.00 | 418.00 | 398.00 | 404.00 | 404.00 | 1,700 |
| 2022-12-02 | 424.00 | 424.00 | 400.00 | 418.00 | 418.00 | 4,900 |
| 2022-12-01 | 400.00 | 416.00 | 396.00 | 412.00 | 412.00 | 11,200 |
| 2022-11-30 | 414.00 | 430.00 | 390.00 | 400.00 | 400.00 | 12,700 |
| 2022-11-29 | 412.00 | 432.00 | 412.00 | 414.00 | 414.00 | 7,000 |
| 2022-11-28 | 408.00 | 414.00 | 408.00 | 414.00 | 414.00 | 300 |
| 2022-11-25 | 420.00 | 420.00 | 392.00 | 396.00 | 396.00 | 3,400 |
| 2022-11-24 | 414.00 | 420.00 | 410.00 | 420.00 | 420.00 | 2,300 |
| 2022-11-23 | 414.00 | 424.00 | 410.00 | 412.00 | 412.00 | 800 |
| 2022-11-22 | 426.00 | 456.00 | 414.00 | 414.00 | 414.00 | 2,100 |
| 2022-11-21 | 426.00 | 426.00 | 396.00 | 424.00 | 424.00 | 900 |
| 2022-11-18 | 418.00 | 448.00 | 418.00 | 420.00 | 420.00 | 41,700 |
| 2022-11-17 | 426.00 | 434.00 | 402.00 | 424.00 | 424.00 | 5,900 |
| 2022-11-16 | 422.00 | 422.00 | 408.00 | 408.00 | 408.00 | 500 |
| 2022-11-15 | 424.00 | 440.00 | 420.00 | 422.00 | 422.00 | 14,900 |
| 2022-11-14 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 400 |
| 2022-11-11 | 410.00 | 424.00 | 410.00 | 418.00 | 418.00 | 2,300 |
| 2022-11-10 | 394.00 | 412.00 | 394.00 | 410.00 | 410.00 | 600 |
| 2022-11-09 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 300 |
| 2022-11-08 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 500 |
| 2022-11-07 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | 700 |
| 2022-11-04 | 426.00 | 426.00 | 380.00 | 398.00 | 398.00 | 3,300 |
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.