Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 390.00 | 400.00 | 354.00 | 378.00 | 378.00 | 23,600 |
| 2022-02-04 | 332.00 | 400.00 | 332.00 | 380.00 | 380.00 | 61,000 |
| 2022-02-03 | 346.00 | 346.00 | 330.00 | 330.00 | 330.00 | 33,400 |
| 2022-02-02 | 328.00 | 358.00 | 326.00 | 342.00 | 342.00 | 7,100 |
| 2022-01-31 | 328.00 | 348.00 | 328.00 | 328.00 | 328.00 | 13,500 |
| 2022-01-28 | 360.00 | 360.00 | 328.00 | 328.00 | 328.00 | 108,600 |
| 2022-01-27 | 360.00 | 382.00 | 352.00 | 352.00 | 352.00 | 44,800 |
| 2022-01-26 | 350.00 | 380.00 | 336.00 | 360.00 | 360.00 | 24,300 |
| 2022-01-25 | 372.00 | 372.00 | 346.00 | 346.00 | 346.00 | 74,800 |
| 2022-01-24 | 384.00 | 396.00 | 370.00 | 372.00 | 372.00 | 106,300 |
| 2022-01-21 | 380.00 | 442.00 | 360.00 | 380.00 | 380.00 | 574,100 |
| 2022-01-20 | 416.00 | 430.00 | 354.00 | 354.00 | 354.00 | 4,200 |
| 2022-01-19 | 438.00 | 438.00 | 380.00 | 380.00 | 380.00 | 22,500 |
| 2022-01-18 | 438.00 | 440.00 | 402.00 | 402.00 | 402.00 | 8,300 |
| 2022-01-17 | 418.00 | 440.00 | 418.00 | 432.00 | 432.00 | 13,600 |
| 2022-01-14 | 428.00 | 436.00 | 400.00 | 400.00 | 400.00 | 19,700 |
| 2022-01-13 | 420.00 | 428.00 | 400.00 | 408.00 | 408.00 | 6,100 |
| 2022-01-12 | 430.00 | 450.00 | 420.00 | 420.00 | 420.00 | 1,100 |
| 2022-01-11 | 436.00 | 436.00 | 430.00 | 436.00 | 436.00 | 1,800 |
| 2022-01-10 | 436.00 | 436.00 | 430.00 | 436.00 | 436.00 | 5,700 |
| 2022-01-07 | 444.00 | 444.00 | 436.00 | 436.00 | 436.00 | 11,300 |
| 2022-01-06 | 446.00 | 460.00 | 440.00 | 446.00 | 446.00 | 11,100 |
| 2022-01-05 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 15,100 |
| 2022-01-04 | 446.00 | 545.00 | 444.00 | 500.00 | 500.00 | 42,000 |
| 2022-01-03 | 442.00 | 448.00 | 442.00 | 446.00 | 446.00 | 900 |
| 2021-12-30 | 450.00 | 450.00 | 440.00 | 442.00 | 442.00 | 1,800 |
| 2021-12-29 | 448.00 | 448.00 | 440.00 | 440.00 | 440.00 | 900 |
| 2021-12-28 | 440.00 | 454.00 | 438.00 | 448.00 | 448.00 | 21,800 |
| 2021-12-27 | 440.00 | 450.00 | 434.00 | 438.00 | 438.00 | 12,400 |
| 2021-12-24 | 432.00 | 450.00 | 430.00 | 438.00 | 438.00 | 17,300 |
| 2021-12-23 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | 10,300 |
| 2021-12-22 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | 2,400 |
| 2021-12-21 | 450.00 | 450.00 | 442.00 | 442.00 | 442.00 | 17,400 |
| 2021-12-20 | 438.00 | 450.00 | 426.00 | 450.00 | 450.00 | 2,200 |
| 2021-12-17 | 448.00 | 452.00 | 448.00 | 448.00 | 448.00 | 21,000 |
| 2021-12-16 | 448.00 | 460.00 | 442.00 | 450.00 | 450.00 | 38,100 |
| 2021-12-15 | 446.00 | 478.00 | 438.00 | 448.00 | 448.00 | 221,300 |
| 2021-12-14 | 458.00 | 460.00 | 428.00 | 436.00 | 436.00 | 179,400 |
| 2021-12-13 | 416.00 | 500.00 | 398.00 | 460.00 | 460.00 | 376,900 |
| 2021-12-10 | 410.00 | 420.00 | 396.00 | 416.00 | 416.00 | 7,900 |
| 2021-12-09 | 410.00 | 418.00 | 400.00 | 410.00 | 410.00 | 4,100 |
| 2021-12-08 | 404.00 | 430.00 | 404.00 | 404.00 | 404.00 | 14,300 |
| 2021-12-07 | 398.00 | 412.00 | 394.00 | 404.00 | 404.00 | 24,800 |
| 2021-12-06 | 406.00 | 428.00 | 400.00 | 412.00 | 412.00 | 63,500 |
| 2021-12-03 | 410.00 | 410.00 | 398.00 | 404.00 | 404.00 | 1,300 |
| 2021-12-02 | 400.00 | 418.00 | 390.00 | 398.00 | 398.00 | 9,700 |
| 2021-12-01 | 396.00 | 418.00 | 390.00 | 390.00 | 390.00 | 21,800 |
| 2021-11-30 | 384.00 | 416.00 | 372.00 | 372.00 | 372.00 | 27,200 |
| 2021-11-29 | 396.00 | 420.00 | 372.00 | 372.00 | 372.00 | 56,300 |
| 2021-11-26 | 424.00 | 424.00 | 396.00 | 396.00 | 396.00 | 2,300 |
| 2021-11-25 | 420.00 | 426.00 | 408.00 | 418.00 | 418.00 | 4,200 |
| 2021-11-24 | 398.00 | 428.00 | 398.00 | 410.00 | 410.00 | 6,400 |
| 2021-11-23 | 406.00 | 420.00 | 394.00 | 398.00 | 398.00 | 13,100 |
| 2021-11-22 | 430.00 | 436.00 | 410.00 | 420.00 | 420.00 | 16,200 |
| 2021-11-19 | 430.00 | 440.00 | 420.00 | 430.00 | 430.00 | 54,800 |
| 2021-11-18 | 430.00 | 440.00 | 408.00 | 430.00 | 430.00 | 92,100 |
| 2021-11-17 | 420.00 | 448.00 | 406.00 | 422.00 | 422.00 | 86,100 |
| 2021-11-16 | 440.00 | 452.00 | 414.00 | 436.00 | 436.00 | 65,500 |
| 2021-11-15 | 450.00 | 450.00 | 416.00 | 424.00 | 424.00 | 24,900 |
| 2021-11-12 | 444.00 | 450.00 | 432.00 | 446.00 | 446.00 | 37,300 |
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.