Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 488.00 | 498.00 | 488.00 | 498.00 | 498.00 | 52,300 |
| 2026-07-27 | 520.00 | 530.00 | 480.00 | 510.00 | 510.00 | 34,300 |
| 2026-07-24 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 684,400 |
| 2026-07-23 | 515.00 | 525.00 | 496.00 | 520.00 | 520.00 | 50,000 |
| 2026-07-22 | 515.00 | 530.00 | 510.00 | 510.00 | 510.00 | 239,300 |
| 2026-07-21 | 505.00 | 520.00 | 505.00 | 515.00 | 515.00 | 59,200 |
| 2026-07-20 | 510.00 | 510.00 | 496.00 | 505.00 | 505.00 | 31,600 |
| 2026-07-17 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | 410,400 |
| 2026-07-16 | 510.00 | 510.00 | 498.00 | 510.00 | 510.00 | 147,900 |
| 2026-07-15 | 525.00 | 530.00 | 496.00 | 510.00 | 510.00 | 643,000 |
| 2026-07-14 | 540.00 | 540.00 | 492.00 | 500.00 | 500.00 | 341,000 |
| 2026-07-13 | 530.00 | 530.00 | 494.00 | 515.00 | 515.00 | 873,500 |
| 2026-07-10 | 540.00 | 540.00 | 500.00 | 515.00 | 515.00 | 78,800 |
| 2026-07-09 | 545.00 | 545.00 | 500.00 | 530.00 | 530.00 | 545,900 |
| 2026-07-08 | 565.00 | 565.00 | 510.00 | 550.00 | 550.00 | 89,200 |
| 2026-07-07 | 570.00 | 585.00 | 540.00 | 565.00 | 565.00 | 684,400 |
| 2026-07-06 | 595.00 | 595.00 | 565.00 | 570.00 | 570.00 | 49,500 |
| 2026-07-03 | 605.00 | 610.00 | 565.00 | 590.00 | 590.00 | 549,800 |
| 2026-07-02 | 585.00 | 600.00 | 565.00 | 590.00 | 590.00 | 50,800 |
| 2026-07-01 | 595.00 | 600.00 | 560.00 | 600.00 | 600.00 | 731,900 |
| 2026-06-30 | 640.00 | 640.00 | 570.00 | 600.00 | 600.00 | 204,800 |
| 2026-06-29 | 705.00 | 740.00 | 615.00 | 665.00 | 665.00 | 648,800 |
| 2026-06-26 | 720.00 | 845.00 | 700.00 | 700.00 | 700.00 | 1,971,200 |
| 2026-06-25 | 710.00 | 840.00 | 675.00 | 720.00 | 720.00 | 3,408,100 |
| 2026-06-24 | 655.00 | 775.00 | 600.00 | 710.00 | 710.00 | 1,814,700 |
| 2026-06-23 | 600.00 | 690.00 | 550.00 | 655.00 | 655.00 | 2,417,100 |
| 2026-06-22 | 625.00 | 645.00 | 625.00 | 640.00 | 640.00 | 8,000 |
| 2026-06-19 | 650.00 | 650.00 | 625.00 | 650.00 | 650.00 | 666,700 |
| 2026-06-18 | 660.00 | 660.00 | 590.00 | 650.00 | 650.00 | 31,900 |
| 2026-06-17 | 660.00 | 660.00 | 610.00 | 650.00 | 650.00 | 754,800 |
| 2026-06-16 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2026-06-15 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | 59,700 |
| 2026-06-12 | 645.00 | 680.00 | 620.00 | 665.00 | 665.00 | 819,400 |
| 2026-06-11 | 570.00 | 645.00 | 530.00 | 640.00 | 640.00 | 810,600 |
| 2026-06-10 | 560.00 | 570.00 | 535.00 | 570.00 | 570.00 | 684,900 |
| 2026-06-09 | 550.00 | 595.00 | 468.00 | 570.00 | 570.00 | 804,400 |
| 2026-06-08 | 575.00 | 575.00 | 505.00 | 550.00 | 550.00 | 45,900 |
| 2026-06-05 | 585.00 | 585.00 | 510.00 | 575.00 | 575.00 | 777,300 |
| 2026-06-04 | 600.00 | 605.00 | 550.00 | 585.00 | 585.00 | 43,900 |
| 2026-06-03 | 605.00 | 605.00 | 565.00 | 600.00 | 600.00 | 722,000 |
| 2026-06-02 | 645.00 | 645.00 | 560.00 | 605.00 | 605.00 | 192,600 |
| 2026-06-01 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-05-29 | 640.00 | 685.00 | 555.00 | 600.00 | 600.00 | 744,300 |
| 2026-05-28 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-05-27 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-05-26 | 625.00 | 670.00 | 585.00 | 600.00 | 600.00 | 846,200 |
| 2026-05-25 | 610.00 | 685.00 | 590.00 | 625.00 | 625.00 | 921,700 |
| 2026-05-22 | 655.00 | 690.00 | 535.00 | 610.00 | 610.00 | 83,300 |
| 2026-05-21 | 645.00 | 645.00 | 610.00 | 615.00 | 615.00 | 1,435,400 |
| 2026-05-20 | 665.00 | 700.00 | 635.00 | 655.00 | 655.00 | 680,700 |
| 2026-05-19 | 605.00 | 675.00 | 530.00 | 665.00 | 665.00 | 917,500 |
| 2026-05-18 | 645.00 | 795.00 | 580.00 | 610.00 | 610.00 | 878,400 |
| 2026-05-15 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2026-05-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2026-05-13 | 690.00 | 700.00 | 625.00 | 640.00 | 640.00 | 898,400 |
| 2026-05-12 | 680.00 | 700.00 | 625.00 | 690.00 | 690.00 | 660,600 |
| 2026-05-11 | 795.00 | 800.00 | 675.00 | 675.00 | 675.00 | 1,010,800 |
| 2026-05-08 | 830.00 | 830.00 | 790.00 | 790.00 | 790.00 | 951,300 |
| 2026-05-07 | 850.00 | 855.00 | 730.00 | 830.00 | 830.00 | 857,300 |
| 2026-05-06 | 860.00 | 880.00 | 830.00 | 850.00 | 850.00 | 698,200 |
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.