Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 885.00 | 885.00 | 850.00 | 850.00 | 850.00 | 608,500 |
| 2026-05-04 | 870.00 | 870.00 | 830.00 | 850.00 | 850.00 | 1,408,600 |
| 2026-05-01 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2026-04-30 | 895.00 | 895.00 | 830.00 | 870.00 | 870.00 | 659,900 |
| 2026-04-29 | 860.00 | 890.00 | 860.00 | 875.00 | 875.00 | 635,600 |
| 2026-04-28 | 865.00 | 870.00 | 845.00 | 850.00 | 850.00 | 1,045,300 |
| 2026-04-27 | 860.00 | 885.00 | 850.00 | 860.00 | 860.00 | 906,000 |
| 2026-04-24 | 860.00 | 860.00 | 810.00 | 860.00 | 860.00 | 595,700 |
| 2026-04-23 | 870.00 | 870.00 | 840.00 | 855.00 | 855.00 | 163,000 |
| 2026-04-22 | 870.00 | 870.00 | 845.00 | 865.00 | 865.00 | 69,100 |
| 2026-04-21 | 905.00 | 905.00 | 850.00 | 865.00 | 865.00 | 325,300 |
| 2026-04-20 | 905.00 | 925.00 | 890.00 | 900.00 | 900.00 | 259,900 |
| 2026-04-17 | 945.00 | 945.00 | 870.00 | 925.00 | 925.00 | 63,400 |
| 2026-04-16 | 945.00 | 970.00 | 900.00 | 935.00 | 935.00 | 113,200 |
| 2026-04-15 | 975.00 | 975.00 | 920.00 | 945.00 | 945.00 | 648,000 |
| 2026-04-14 | 1,000.00 | 1,000.00 | 950.00 | 970.00 | 970.00 | 198,300 |
| 2026-04-13 | 1,010.00 | 1,030.00 | 960.00 | 1,000.00 | 1,000.00 | 47,000 |
| 2026-04-10 | 980.00 | 1,030.00 | 950.00 | 1,015.00 | 1,015.00 | 130,200 |
| 2026-04-09 | 980.00 | 990.00 | 955.00 | 980.00 | 980.00 | 17,100 |
| 2026-04-08 | 990.00 | 995.00 | 950.00 | 990.00 | 990.00 | 154,700 |
| 2026-04-07 | 1,000.00 | 1,010.00 | 965.00 | 995.00 | 995.00 | 55,500 |
| 2026-04-06 | 1,000.00 | 1,010.00 | 980.00 | 995.00 | 995.00 | 24,300 |
| 2026-04-02 | 1,020.00 | 1,020.00 | 975.00 | 1,000.00 | 1,000.00 | 59,300 |
| 2026-04-01 | 990.00 | 1,020.00 | 980.00 | 1,005.00 | 1,005.00 | 248,200 |
| 2026-03-31 | 1,020.00 | 1,050.00 | 990.00 | 1,010.00 | 1,010.00 | 104,000 |
| 2026-03-30 | 1,020.00 | 1,080.00 | 990.00 | 1,080.00 | 1,080.00 | 77,200 |
| 2026-03-27 | 1,050.00 | 1,055.00 | 995.00 | 1,050.00 | 1,050.00 | 76,000 |
| 2026-03-26 | 1,120.00 | 1,120.00 | 975.00 | 1,035.00 | 1,035.00 | 131,500 |
| 2026-03-25 | 1,100.00 | 1,100.00 | 960.00 | 1,080.00 | 1,080.00 | 267,300 |
| 2026-03-17 | 1,005.00 | 1,130.00 | 960.00 | 1,120.00 | 1,120.00 | 137,600 |
| 2026-03-16 | 980.00 | 1,025.00 | 930.00 | 1,005.00 | 1,005.00 | 64,000 |
| 2026-03-13 | 1,000.00 | 1,030.00 | 960.00 | 1,000.00 | 1,000.00 | 68,000 |
| 2026-03-12 | 1,015.00 | 1,050.00 | 990.00 | 1,000.00 | 1,000.00 | 73,100 |
| 2026-03-11 | 1,050.00 | 1,080.00 | 925.00 | 1,080.00 | 1,080.00 | 161,400 |
| 2026-03-10 | 1,035.00 | 1,080.00 | 975.00 | 1,070.00 | 1,070.00 | 39,300 |
| 2026-03-09 | 1,020.00 | 1,035.00 | 935.00 | 1,035.00 | 1,035.00 | 80,000 |
| 2026-03-06 | 1,020.00 | 1,020.00 | 985.00 | 1,020.00 | 1,020.00 | 34,800 |
| 2026-03-05 | 1,005.00 | 1,050.00 | 985.00 | 1,035.00 | 1,035.00 | 14,100 |
| 2026-03-04 | 1,075.00 | 1,075.00 | 960.00 | 1,040.00 | 1,040.00 | 91,500 |
| 2026-03-03 | 1,010.00 | 1,120.00 | 995.00 | 1,080.00 | 1,080.00 | 129,500 |
| 2026-03-02 | 1,075.00 | 1,075.00 | 995.00 | 1,040.00 | 1,040.00 | 24,400 |
| 2026-02-27 | 1,070.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,075.00 | 11,500 |
| 2026-02-26 | 1,130.00 | 1,130.00 | 1,055.00 | 1,070.00 | 1,070.00 | 172,400 |
| 2026-02-25 | 1,090.00 | 1,150.00 | 1,050.00 | 1,100.00 | 1,100.00 | 121,900 |
| 2026-02-24 | 1,110.00 | 1,110.00 | 1,050.00 | 1,085.00 | 1,085.00 | 62,400 |
| 2026-02-23 | 1,145.00 | 1,145.00 | 1,050.00 | 1,100.00 | 1,100.00 | 143,900 |
| 2026-02-20 | 1,145.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 41,700 |
| 2026-02-19 | 1,140.00 | 1,165.00 | 1,060.00 | 1,150.00 | 1,150.00 | 82,200 |
| 2026-02-18 | 1,160.00 | 1,160.00 | 1,070.00 | 1,140.00 | 1,140.00 | 198,100 |
| 2026-02-13 | 1,160.00 | 1,290.00 | 1,115.00 | 1,150.00 | 1,150.00 | 1,487,800 |
| 2026-02-12 | 1,160.00 | 1,160.00 | 1,120.00 | 1,150.00 | 1,150.00 | 28,000 |
| 2026-02-11 | 1,185.00 | 1,185.00 | 1,115.00 | 1,155.00 | 1,155.00 | 48,000 |
| 2026-02-10 | 1,140.00 | 1,195.00 | 1,120.00 | 1,165.00 | 1,165.00 | 1,023,500 |
| 2026-02-09 | 1,135.00 | 1,200.00 | 1,130.00 | 1,195.00 | 1,195.00 | 14,100 |
| 2026-02-06 | 1,185.00 | 1,200.00 | 1,110.00 | 1,170.00 | 1,170.00 | 18,900 |
| 2026-02-05 | 1,220.00 | 1,220.00 | 1,120.00 | 1,190.00 | 1,190.00 | 11,800 |
| 2026-02-04 | 1,200.00 | 1,245.00 | 1,135.00 | 1,205.00 | 1,205.00 | 26,700 |
| 2026-02-03 | 1,200.00 | 1,200.00 | 1,105.00 | 1,200.00 | 1,200.00 | 113,900 |
| 2026-02-02 | 1,230.00 | 1,340.00 | 1,045.00 | 1,200.00 | 1,200.00 | 306,300 |
| 2026-01-30 | 1,300.00 | 1,300.00 | 1,125.00 | 1,125.00 | 1,125.00 | 60,200 |
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.