Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 408.00 | 418.00 | 400.00 | 408.00 | 408.00 | 2,400 |
| 2022-05-12 | 426.00 | 426.00 | 402.00 | 408.00 | 408.00 | 8,300 |
| 2022-05-11 | 398.00 | 426.00 | 380.00 | 410.00 | 410.00 | 1,500 |
| 2022-05-10 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 12,700 |
| 2022-05-09 | 376.00 | 428.00 | 376.00 | 406.00 | 406.00 | 8,400 |
| 2022-04-28 | 428.00 | 428.00 | 374.00 | 376.00 | 376.00 | 12,500 |
| 2022-04-27 | 378.00 | 414.00 | 378.00 | 402.00 | 402.00 | 4,800 |
| 2022-04-26 | 424.00 | 428.00 | 378.00 | 378.00 | 378.00 | 7,600 |
| 2022-04-25 | 416.00 | 416.00 | 388.00 | 406.00 | 406.00 | 2,300 |
| 2022-04-22 | 418.00 | 418.00 | 382.00 | 416.00 | 416.00 | 9,300 |
| 2022-04-21 | 420.00 | 420.00 | 394.00 | 410.00 | 410.00 | 11,000 |
| 2022-04-20 | 402.00 | 428.00 | 374.00 | 422.00 | 422.00 | 17,100 |
| 2022-04-19 | 402.00 | 420.00 | 374.00 | 402.00 | 402.00 | 16,800 |
| 2022-04-18 | 428.00 | 428.00 | 400.00 | 402.00 | 402.00 | 23,300 |
| 2022-04-14 | 434.00 | 434.00 | 410.00 | 428.00 | 428.00 | 6,600 |
| 2022-04-13 | 428.00 | 434.00 | 426.00 | 428.00 | 428.00 | 3,900 |
| 2022-04-12 | 422.00 | 430.00 | 422.00 | 428.00 | 428.00 | 1,200 |
| 2022-04-11 | 434.00 | 440.00 | 420.00 | 434.00 | 434.00 | 14,100 |
| 2022-04-08 | 430.00 | 430.00 | 428.00 | 430.00 | 430.00 | 700 |
| 2022-04-07 | 434.00 | 434.00 | 422.00 | 424.00 | 424.00 | 2,800 |
| 2022-04-06 | 418.00 | 430.00 | 410.00 | 410.00 | 410.00 | 17,300 |
| 2022-04-05 | 438.00 | 438.00 | 418.00 | 418.00 | 418.00 | 17,400 |
| 2022-04-04 | 428.00 | 500.00 | 418.00 | 440.00 | 440.00 | 239,600 |
| 2022-04-01 | 424.00 | 426.00 | 420.00 | 422.00 | 422.00 | 4,200 |
| 2022-03-31 | 426.00 | 426.00 | 416.00 | 422.00 | 422.00 | 4,200 |
| 2022-03-30 | 426.00 | 432.00 | 418.00 | 426.00 | 426.00 | 13,800 |
| 2022-03-29 | 410.00 | 440.00 | 406.00 | 426.00 | 426.00 | 85,900 |
| 2022-03-28 | 410.00 | 410.00 | 386.00 | 410.00 | 410.00 | 1,100 |
| 2022-03-25 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 2,400 |
| 2022-03-24 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 1,500 |
| 2022-03-23 | 418.00 | 418.00 | 410.00 | 410.00 | 410.00 | 4,100 |
| 2022-03-22 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | 2,200 |
| 2022-03-21 | 420.00 | 422.00 | 408.00 | 420.00 | 420.00 | 2,600 |
| 2022-03-18 | 414.00 | 422.00 | 410.00 | 422.00 | 422.00 | 1,100 |
| 2022-03-17 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| 2022-03-16 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| 2022-03-15 | 420.00 | 420.00 | 394.00 | 410.00 | 410.00 | 23,200 |
| 2022-03-14 | 432.00 | 432.00 | 420.00 | 422.00 | 422.00 | 31,300 |
| 2022-03-11 | 424.00 | 424.00 | 418.00 | 418.00 | 418.00 | 7,400 |
| 2022-03-10 | 422.00 | 426.00 | 420.00 | 424.00 | 424.00 | 18,100 |
| 2022-03-09 | 414.00 | 432.00 | 386.00 | 422.00 | 422.00 | 38,400 |
| 2022-03-08 | 426.00 | 426.00 | 414.00 | 414.00 | 414.00 | 32,400 |
| 2022-03-07 | 420.00 | 430.00 | 410.00 | 418.00 | 418.00 | 81,600 |
| 2022-03-04 | 424.00 | 424.00 | 410.00 | 410.00 | 410.00 | 3,500 |
| 2022-03-02 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 14,500 |
| 2022-03-01 | 410.00 | 430.00 | 410.00 | 422.00 | 422.00 | 14,900 |
| 2022-02-25 | 422.00 | 450.00 | 396.00 | 410.00 | 410.00 | 3,900 |
| 2022-02-24 | 426.00 | 426.00 | 416.00 | 422.00 | 422.00 | 57,500 |
| 2022-02-23 | 422.00 | 430.00 | 422.00 | 426.00 | 426.00 | 4,100 |
| 2022-02-22 | 428.00 | 430.00 | 418.00 | 422.00 | 422.00 | 21,600 |
| 2022-02-21 | 428.00 | 432.00 | 414.00 | 424.00 | 424.00 | 43,600 |
| 2022-02-18 | 402.00 | 436.00 | 400.00 | 428.00 | 428.00 | 184,000 |
| 2022-02-17 | 394.00 | 410.00 | 394.00 | 402.00 | 402.00 | 12,100 |
| 2022-02-16 | 388.00 | 410.00 | 388.00 | 394.00 | 394.00 | 42,400 |
| 2022-02-15 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | 6,900 |
| 2022-02-14 | 400.00 | 400.00 | 388.00 | 388.00 | 388.00 | 1,500 |
| 2022-02-11 | 386.00 | 388.00 | 386.00 | 386.00 | 386.00 | 4,900 |
| 2022-02-10 | 394.00 | 394.00 | 374.00 | 388.00 | 388.00 | 9,100 |
| 2022-02-09 | 384.00 | 400.00 | 374.00 | 394.00 | 394.00 | 15,500 |
| 2022-02-08 | 402.00 | 402.00 | 360.00 | 384.00 | 384.00 | 15,400 |
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.