Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,265.00 | 1,265.00 | 1,080.00 | 1,245.00 | 1,245.00 | 45,900 |
| 2026-01-28 | 1,290.00 | 1,290.00 | 1,205.00 | 1,265.00 | 1,265.00 | 79,200 |
| 2026-01-27 | 1,260.00 | 1,300.00 | 1,230.00 | 1,255.00 | 1,255.00 | 158,900 |
| 2026-01-26 | 1,310.00 | 1,315.00 | 1,255.00 | 1,290.00 | 1,290.00 | 53,900 |
| 2026-01-23 | 1,310.00 | 1,340.00 | 1,220.00 | 1,290.00 | 1,290.00 | 71,700 |
| 2026-01-22 | 1,300.00 | 1,320.00 | 1,280.00 | 1,305.00 | 1,305.00 | 24,600 |
| 2026-01-21 | 1,305.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,280.00 | 53,800 |
| 2026-01-20 | 1,320.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,305.00 | 326,700 |
| 2026-01-19 | 1,325.00 | 1,330.00 | 1,280.00 | 1,310.00 | 1,310.00 | 26,800 |
| 2026-01-16 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2026-01-15 | 1,275.00 | 1,370.00 | 1,240.00 | 1,295.00 | 1,295.00 | 197,400 |
| 2026-01-14 | 1,245.00 | 1,280.00 | 1,200.00 | 1,280.00 | 1,280.00 | 220,300 |
| 2026-01-13 | 1,240.00 | 1,290.00 | 1,195.00 | 1,230.00 | 1,230.00 | 108,400 |
| 2026-01-12 | 1,250.00 | 1,300.00 | 1,235.00 | 1,265.00 | 1,265.00 | 115,700 |
| 2026-01-09 | 1,295.00 | 1,305.00 | 1,240.00 | 1,250.00 | 1,250.00 | 123,500 |
| 2026-01-08 | 1,220.00 | 1,315.00 | 1,180.00 | 1,290.00 | 1,290.00 | 322,900 |
| 2026-01-07 | 1,245.00 | 1,245.00 | 1,165.00 | 1,220.00 | 1,220.00 | 220,000 |
| 2026-01-06 | 1,275.00 | 1,275.00 | 1,185.00 | 1,220.00 | 1,220.00 | 177,800 |
| 2026-01-05 | 1,260.00 | 1,260.00 | 1,200.00 | 1,235.00 | 1,235.00 | 117,500 |
| 2026-01-02 | 1,315.00 | 1,315.00 | 1,235.00 | 1,260.00 | 1,260.00 | 120,500 |
| 2026-01-01 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0 |
| 2025-12-31 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0 |
| 2025-12-30 | 1,275.00 | 1,355.00 | 1,215.00 | 1,335.00 | 1,335.00 | 92,000 |
| 2025-12-29 | 1,280.00 | 1,280.00 | 1,200.00 | 1,250.00 | 1,250.00 | 129,800 |
| 2025-12-26 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-12-25 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-12-24 | 1,305.00 | 1,305.00 | 1,265.00 | 1,280.00 | 1,280.00 | 14,700 |
| 2025-12-23 | 1,305.00 | 1,305.00 | 1,250.00 | 1,305.00 | 1,305.00 | 72,900 |
| 2025-12-22 | 1,340.00 | 1,365.00 | 1,270.00 | 1,300.00 | 1,300.00 | 22,900 |
| 2025-12-19 | 1,340.00 | 1,340.00 | 1,270.00 | 1,330.00 | 1,330.00 | 64,800 |
| 2025-12-18 | 1,305.00 | 1,360.00 | 1,270.00 | 1,335.00 | 1,335.00 | 70,200 |
| 2025-12-17 | 1,340.00 | 1,390.00 | 1,260.00 | 1,260.00 | 1,260.00 | 89,300 |
| 2025-12-16 | 1,335.00 | 1,375.00 | 1,300.00 | 1,340.00 | 1,340.00 | 43,400 |
| 2025-12-15 | 1,335.00 | 1,410.00 | 1,325.00 | 1,335.00 | 1,335.00 | 145,900 |
| 2025-12-12 | 1,360.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,360.00 | 125,000 |
| 2025-12-11 | 1,355.00 | 1,375.00 | 1,335.00 | 1,360.00 | 1,360.00 | 81,300 |
| 2025-12-10 | 1,380.00 | 1,380.00 | 1,330.00 | 1,340.00 | 1,340.00 | 65,300 |
| 2025-12-09 | 1,375.00 | 1,415.00 | 1,340.00 | 1,380.00 | 1,380.00 | 244,300 |
| 2025-12-08 | 1,430.00 | 1,430.00 | 1,350.00 | 1,390.00 | 1,390.00 | 349,800 |
| 2025-12-05 | 1,330.00 | 1,610.00 | 1,330.00 | 1,450.00 | 1,450.00 | 1,196,100 |
| 2025-12-04 | 1,375.00 | 1,390.00 | 1,320.00 | 1,390.00 | 1,390.00 | 162,700 |
| 2025-12-03 | 1,370.00 | 1,405.00 | 1,365.00 | 1,390.00 | 1,390.00 | 47,800 |
| 2025-12-02 | 1,410.00 | 1,410.00 | 1,365.00 | 1,400.00 | 1,400.00 | 59,200 |
| 2025-12-01 | 1,430.00 | 1,455.00 | 1,305.00 | 1,395.00 | 1,395.00 | 297,200 |
| 2025-11-28 | 1,420.00 | 1,500.00 | 1,375.00 | 1,430.00 | 1,430.00 | 152,000 |
| 2025-11-27 | 1,435.00 | 1,475.00 | 1,405.00 | 1,420.00 | 1,420.00 | 117,500 |
| 2025-11-26 | 1,415.00 | 1,460.00 | 1,400.00 | 1,425.00 | 1,425.00 | 362,900 |
| 2025-11-25 | 1,480.00 | 1,495.00 | 1,385.00 | 1,415.00 | 1,415.00 | 386,000 |
| 2025-11-24 | 1,480.00 | 1,515.00 | 1,400.00 | 1,480.00 | 1,480.00 | 126,500 |
| 2025-11-21 | 1,410.00 | 1,550.00 | 1,400.00 | 1,530.00 | 1,530.00 | 223,400 |
| 2025-11-20 | 1,455.00 | 1,475.00 | 1,400.00 | 1,410.00 | 1,410.00 | 90,000 |
| 2025-11-19 | 1,570.00 | 1,570.00 | 1,435.00 | 1,445.00 | 1,445.00 | 370,900 |
| 2025-11-18 | 1,405.00 | 1,615.00 | 1,320.00 | 1,595.00 | 1,595.00 | 350,300 |
| 2025-11-17 | 1,570.00 | 1,570.00 | 1,380.00 | 1,400.00 | 1,400.00 | 831,300 |
| 2025-11-14 | 1,850.00 | 1,880.00 | 1,570.00 | 1,570.00 | 1,570.00 | 2,066,500 |
| 2025-11-13 | 1,500.00 | 1,860.00 | 1,465.00 | 1,845.00 | 1,845.00 | 1,553,700 |
| 2025-11-12 | 1,435.00 | 1,560.00 | 1,405.00 | 1,505.00 | 1,505.00 | 361,300 |
| 2025-11-11 | 1,520.00 | 1,525.00 | 1,360.00 | 1,405.00 | 1,405.00 | 477,200 |
| 2025-11-10 | 1,690.00 | 1,690.00 | 1,480.00 | 1,520.00 | 1,520.00 | 636,900 |
| 2025-11-07 | 1,535.00 | 1,700.00 | 1,430.00 | 1,690.00 | 1,690.00 | 788,900 |
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.