Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
| 2022-08-09 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-08-08 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 400 |
| 2022-08-05 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2022-08-04 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2022-08-03 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2022-08-02 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2022-08-01 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 100 |
| 2022-07-29 | 422.00 | 422.00 | 396.00 | 414.00 | 414.00 | 300 |
| 2022-07-28 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 400 |
| 2022-07-27 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2022-07-26 | 422.00 | 426.00 | 422.00 | 422.00 | 422.00 | 300 |
| 2022-07-25 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2022-07-22 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2022-07-21 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 100 |
| 2022-07-20 | 422.00 | 426.00 | 418.00 | 426.00 | 426.00 | 900 |
| 2022-07-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2,500 |
| 2022-07-18 | 410.00 | 424.00 | 400.00 | 408.00 | 408.00 | 16,000 |
| 2022-07-15 | 426.00 | 426.00 | 402.00 | 402.00 | 402.00 | 2,400 |
| 2022-07-14 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2022-07-13 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 200 |
| 2022-07-12 | 412.00 | 444.00 | 400.00 | 410.00 | 410.00 | 3,100 |
| 2022-07-11 | 424.00 | 424.00 | 412.00 | 412.00 | 412.00 | 3,300 |
| 2022-07-08 | 426.00 | 426.00 | 420.00 | 426.00 | 426.00 | 1,800 |
| 2022-07-07 | 434.00 | 434.00 | 426.00 | 426.00 | 426.00 | 4,300 |
| 2022-07-06 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2022-07-05 | 424.00 | 448.00 | 424.00 | 436.00 | 436.00 | 4,700 |
| 2022-07-04 | 416.00 | 426.00 | 400.00 | 424.00 | 424.00 | 3,700 |
| 2022-07-01 | 438.00 | 438.00 | 412.00 | 430.00 | 430.00 | 2,500 |
| 2022-06-30 | 438.00 | 438.00 | 432.00 | 434.00 | 434.00 | 300 |
| 2022-06-29 | 426.00 | 446.00 | 420.00 | 434.00 | 434.00 | 24,100 |
| 2022-06-28 | 428.00 | 428.00 | 424.00 | 426.00 | 426.00 | 1,700 |
| 2022-06-27 | 428.00 | 432.00 | 428.00 | 428.00 | 428.00 | 700 |
| 2022-06-24 | 434.00 | 434.00 | 428.00 | 428.00 | 428.00 | 4,500 |
| 2022-06-23 | 434.00 | 434.00 | 420.00 | 424.00 | 424.00 | 22,200 |
| 2022-06-22 | 424.00 | 424.00 | 412.00 | 412.00 | 412.00 | 14,700 |
| 2022-06-21 | 414.00 | 414.00 | 412.00 | 412.00 | 412.00 | 16,100 |
| 2022-06-20 | 422.00 | 426.00 | 414.00 | 414.00 | 414.00 | 800 |
| 2022-06-17 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 100 |
| 2022-06-16 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | 200 |
| 2022-06-15 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 3,900 |
| 2022-06-14 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 500 |
| 2022-06-13 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 100 |
| 2022-06-10 | 414.00 | 420.00 | 412.00 | 420.00 | 420.00 | 500 |
| 2022-06-09 | 422.00 | 424.00 | 418.00 | 422.00 | 422.00 | 3,500 |
| 2022-06-08 | 424.00 | 424.00 | 400.00 | 422.00 | 422.00 | 3,400 |
| 2022-06-07 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 100 |
| 2022-06-06 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 100 |
| 2022-06-03 | 424.00 | 424.00 | 420.00 | 424.00 | 424.00 | 700 |
| 2022-06-02 | 418.00 | 418.00 | 408.00 | 412.00 | 412.00 | 1,300 |
| 2022-05-31 | 416.00 | 420.00 | 414.00 | 414.00 | 414.00 | 1,200 |
| 2022-05-30 | 426.00 | 426.00 | 402.00 | 416.00 | 416.00 | 3,100 |
| 2022-05-27 | 392.00 | 392.00 | 380.00 | 380.00 | 380.00 | 1,800 |
| 2022-05-25 | 384.00 | 396.00 | 384.00 | 396.00 | 396.00 | 200 |
| 2022-05-24 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | 600 |
| 2022-05-23 | 400.00 | 400.00 | 380.00 | 398.00 | 398.00 | 2,500 |
| 2022-05-20 | 428.00 | 428.00 | 360.00 | 400.00 | 400.00 | 14,900 |
| 2022-05-19 | 410.00 | 410.00 | 380.00 | 380.00 | 380.00 | 900 |
| 2022-05-18 | 390.00 | 410.00 | 378.00 | 400.00 | 400.00 | 2,000 |
| 2022-05-17 | 404.00 | 404.00 | 380.00 | 390.00 | 390.00 | 3,000 |
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.