Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 424.00 | 448.00 | 408.00 | 408.00 | 408.00 | 6,400 |
| 2022-11-02 | 424.00 | 444.00 | 404.00 | 424.00 | 424.00 | 13,200 |
| 2022-11-01 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | 2,300 |
| 2022-10-31 | 424.00 | 424.00 | 414.00 | 420.00 | 420.00 | 500 |
| 2022-10-28 | 424.00 | 424.00 | 416.00 | 424.00 | 424.00 | 300 |
| 2022-10-27 | 402.00 | 426.00 | 400.00 | 424.00 | 424.00 | 6,000 |
| 2022-10-26 | 426.00 | 432.00 | 402.00 | 402.00 | 402.00 | 1,900 |
| 2022-10-25 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 1,600 |
| 2022-10-24 | 416.00 | 432.00 | 408.00 | 426.00 | 426.00 | 16,200 |
| 2022-10-21 | 382.00 | 434.00 | 382.00 | 418.00 | 418.00 | 31,700 |
| 2022-10-20 | 382.00 | 382.00 | 372.00 | 378.00 | 378.00 | 2,500 |
| 2022-10-19 | 390.00 | 424.00 | 390.00 | 390.00 | 390.00 | 11,600 |
| 2022-10-18 | 406.00 | 418.00 | 400.00 | 418.00 | 418.00 | 800 |
| 2022-10-17 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2022-10-14 | 426.00 | 426.00 | 398.00 | 406.00 | 406.00 | 6,600 |
| 2022-10-13 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 400 |
| 2022-10-12 | 412.00 | 426.00 | 386.00 | 426.00 | 426.00 | 6,400 |
| 2022-10-11 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | 700 |
| 2022-10-10 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 9,200 |
| 2022-10-07 | 422.00 | 424.00 | 422.00 | 424.00 | 424.00 | 200 |
| 2022-10-06 | 418.00 | 418.00 | 406.00 | 406.00 | 406.00 | 13,300 |
| 2022-10-05 | 420.00 | 420.00 | 400.00 | 400.00 | 400.00 | 700 |
| 2022-10-04 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | 800 |
| 2022-10-03 | 386.00 | 412.00 | 386.00 | 410.00 | 410.00 | 6,400 |
| 2022-09-30 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 3,200 |
| 2022-09-29 | 392.00 | 392.00 | 386.00 | 388.00 | 388.00 | 3,300 |
| 2022-09-28 | 402.00 | 426.00 | 386.00 | 408.00 | 408.00 | 24,700 |
| 2022-09-27 | 402.00 | 402.00 | 384.00 | 384.00 | 384.00 | 1,200 |
| 2022-09-26 | 406.00 | 426.00 | 374.00 | 404.00 | 404.00 | 10,500 |
| 2022-09-23 | 386.00 | 448.00 | 372.00 | 386.00 | 386.00 | 58,600 |
| 2022-09-22 | 414.00 | 414.00 | 386.00 | 386.00 | 386.00 | 15,500 |
| 2022-09-21 | 406.00 | 436.00 | 390.00 | 402.00 | 402.00 | 44,600 |
| 2022-09-20 | 438.00 | 444.00 | 406.00 | 406.00 | 406.00 | 21,600 |
| 2022-09-19 | 430.00 | 446.00 | 428.00 | 436.00 | 436.00 | 6,800 |
| 2022-09-16 | 434.00 | 434.00 | 428.00 | 430.00 | 430.00 | 4,300 |
| 2022-09-15 | 422.00 | 448.00 | 416.00 | 436.00 | 436.00 | 47,100 |
| 2022-09-14 | 426.00 | 448.00 | 400.00 | 410.00 | 410.00 | 20,900 |
| 2022-09-13 | 426.00 | 426.00 | 420.00 | 426.00 | 426.00 | 300 |
| 2022-09-12 | 434.00 | 434.00 | 424.00 | 426.00 | 426.00 | 2,200 |
| 2022-09-09 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 100 |
| 2022-09-08 | 438.00 | 438.00 | 420.00 | 420.00 | 420.00 | 2,800 |
| 2022-09-07 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2022-09-06 | 428.00 | 428.00 | 426.00 | 426.00 | 426.00 | 400 |
| 2022-09-05 | 428.00 | 428.00 | 420.00 | 428.00 | 428.00 | 500 |
| 2022-09-02 | 428.00 | 432.00 | 428.00 | 428.00 | 428.00 | 700 |
| 2022-09-01 | 424.00 | 448.00 | 420.00 | 428.00 | 428.00 | 23,600 |
| 2022-08-31 | 420.00 | 424.00 | 416.00 | 416.00 | 416.00 | 700 |
| 2022-08-30 | 400.00 | 412.00 | 400.00 | 412.00 | 412.00 | 6,000 |
| 2022-08-29 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | 500 |
| 2022-08-26 | 422.00 | 422.00 | 410.00 | 422.00 | 422.00 | 5,300 |
| 2022-08-25 | 424.00 | 424.00 | 420.00 | 422.00 | 422.00 | 300 |
| 2022-08-24 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
| 2022-08-23 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2022-08-22 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 300 |
| 2022-08-19 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 200 |
| 2022-08-18 | 400.00 | 420.00 | 400.00 | 418.00 | 418.00 | 700 |
| 2022-08-16 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
| 2022-08-15 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-08-12 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-08-11 | 420.00 | 424.00 | 420.00 | 420.00 | 420.00 | 1,800 |
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.