Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,395.00 | 1,560.00 | 1,355.00 | 1,540.00 | 1,540.00 | 125,400 |
| 2025-11-05 | 1,420.00 | 1,420.00 | 1,330.00 | 1,400.00 | 1,400.00 | 172,800 |
| 2025-11-04 | 1,515.00 | 1,515.00 | 1,360.00 | 1,420.00 | 1,420.00 | 156,600 |
| 2025-11-03 | 1,275.00 | 1,565.00 | 1,255.00 | 1,555.00 | 1,555.00 | 405,600 |
| 2025-10-31 | 1,335.00 | 1,335.00 | 1,270.00 | 1,270.00 | 1,270.00 | 44,600 |
| 2025-10-30 | 1,310.00 | 1,415.00 | 1,265.00 | 1,295.00 | 1,295.00 | 210,500 |
| 2025-10-29 | 1,325.00 | 1,370.00 | 1,225.00 | 1,315.00 | 1,315.00 | 105,800 |
| 2025-10-28 | 1,395.00 | 1,585.00 | 1,280.00 | 1,325.00 | 1,325.00 | 112,700 |
| 2025-10-27 | 1,340.00 | 1,425.00 | 1,310.00 | 1,330.00 | 1,330.00 | 95,200 |
| 2025-10-24 | 1,420.00 | 1,485.00 | 1,340.00 | 1,340.00 | 1,340.00 | 39,300 |
| 2025-10-23 | 1,395.00 | 1,420.00 | 1,355.00 | 1,420.00 | 1,420.00 | 68,000 |
| 2025-10-22 | 1,425.00 | 1,470.00 | 1,330.00 | 1,420.00 | 1,420.00 | 91,900 |
| 2025-10-21 | 1,445.00 | 1,495.00 | 1,385.00 | 1,425.00 | 1,425.00 | 48,700 |
| 2025-10-20 | 1,465.00 | 1,520.00 | 1,395.00 | 1,430.00 | 1,430.00 | 85,900 |
| 2025-10-17 | 1,455.00 | 1,480.00 | 1,400.00 | 1,430.00 | 1,430.00 | 29,800 |
| 2025-10-16 | 1,470.00 | 1,485.00 | 1,410.00 | 1,440.00 | 1,440.00 | 99,800 |
| 2025-10-15 | 1,500.00 | 1,505.00 | 1,380.00 | 1,490.00 | 1,490.00 | 113,900 |
| 2025-10-14 | 1,515.00 | 1,515.00 | 1,400.00 | 1,475.00 | 1,475.00 | 37,100 |
| 2025-10-13 | 1,500.00 | 1,715.00 | 1,465.00 | 1,515.00 | 1,515.00 | 442,800 |
| 2025-10-10 | 1,460.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,500.00 | 53,800 |
| 2025-10-09 | 1,565.00 | 1,565.00 | 1,450.00 | 1,495.00 | 1,495.00 | 78,300 |
| 2025-10-08 | 1,580.00 | 1,605.00 | 1,450.00 | 1,570.00 | 1,570.00 | 122,200 |
| 2025-10-07 | 1,580.00 | 1,650.00 | 1,475.00 | 1,530.00 | 1,530.00 | 65,800 |
| 2025-10-06 | 1,565.00 | 1,595.00 | 1,500.00 | 1,550.00 | 1,550.00 | 89,300 |
| 2025-10-03 | 1,645.00 | 1,665.00 | 1,505.00 | 1,565.00 | 1,565.00 | 76,800 |
| 2025-10-02 | 1,650.00 | 1,660.00 | 1,550.00 | 1,645.00 | 1,645.00 | 212,300 |
| 2025-10-01 | 1,690.00 | 1,690.00 | 1,620.00 | 1,650.00 | 1,650.00 | 67,100 |
| 2025-09-30 | 1,700.00 | 1,780.00 | 1,610.00 | 1,660.00 | 1,660.00 | 152,200 |
| 2025-09-29 | 1,745.00 | 2,020.00 | 1,585.00 | 1,680.00 | 1,680.00 | 438,400 |
| 2025-09-26 | 1,445.00 | 1,760.00 | 1,410.00 | 1,740.00 | 1,740.00 | 364,900 |
| 2025-09-25 | 1,475.00 | 1,480.00 | 1,400.00 | 1,445.00 | 1,445.00 | 92,700 |
| 2025-09-24 | 1,480.00 | 1,480.00 | 1,400.00 | 1,475.00 | 1,475.00 | 95,000 |
| 2025-09-23 | 1,470.00 | 1,500.00 | 1,445.00 | 1,480.00 | 1,480.00 | 60,500 |
| 2025-09-22 | 1,505.00 | 1,600.00 | 1,440.00 | 1,475.00 | 1,475.00 | 63,300 |
| 2025-09-19 | 1,540.00 | 1,565.00 | 1,455.00 | 1,480.00 | 1,480.00 | 21,600 |
| 2025-09-18 | 1,565.00 | 1,600.00 | 1,445.00 | 1,550.00 | 1,550.00 | 143,300 |
| 2025-09-17 | 1,540.00 | 1,705.00 | 1,500.00 | 1,565.00 | 1,565.00 | 95,100 |
| 2025-09-16 | 1,570.00 | 1,600.00 | 1,495.00 | 1,535.00 | 1,535.00 | 103,200 |
| 2025-09-15 | 1,600.00 | 1,645.00 | 1,535.00 | 1,570.00 | 1,570.00 | 68,300 |
| 2025-09-12 | 1,515.00 | 1,645.00 | 1,415.00 | 1,645.00 | 1,645.00 | 469,900 |
| 2025-09-11 | 1,505.00 | 1,545.00 | 1,400.00 | 1,510.00 | 1,510.00 | 331,700 |
| 2025-09-10 | 1,530.00 | 1,570.00 | 1,450.00 | 1,470.00 | 1,470.00 | 17,300 |
| 2025-09-09 | 1,585.00 | 1,585.00 | 1,480.00 | 1,485.00 | 1,485.00 | 25,400 |
| 2025-09-08 | 1,565.00 | 1,630.00 | 1,460.00 | 1,585.00 | 1,585.00 | 66,200 |
| 2025-09-05 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2025-09-04 | 1,600.00 | 1,610.00 | 1,540.00 | 1,590.00 | 1,590.00 | 35,800 |
| 2025-09-03 | 1,630.00 | 1,670.00 | 1,580.00 | 1,635.00 | 1,635.00 | 38,300 |
| 2025-09-02 | 1,670.00 | 1,670.00 | 1,605.00 | 1,630.00 | 1,630.00 | 35,700 |
| 2025-09-01 | 1,675.00 | 1,675.00 | 1,430.00 | 1,650.00 | 1,650.00 | 168,600 |
| 2025-08-29 | 1,995.00 | 1,995.00 | 1,675.00 | 1,675.00 | 1,675.00 | 443,100 |
| 2025-08-28 | 2,000.00 | 2,000.00 | 1,870.00 | 1,965.00 | 1,965.00 | 6,700 |
| 2025-08-27 | 1,885.00 | 1,990.00 | 1,875.00 | 1,965.00 | 1,965.00 | 55,400 |
| 2025-08-26 | 1,895.00 | 1,935.00 | 1,810.00 | 1,885.00 | 1,885.00 | 104,600 |
| 2025-08-25 | 1,910.00 | 1,910.00 | 1,740.00 | 1,900.00 | 1,900.00 | 105,000 |
| 2025-08-22 | 1,925.00 | 2,020.00 | 1,905.00 | 1,910.00 | 1,910.00 | 68,200 |
| 2025-08-21 | 1,940.00 | 1,995.00 | 1,875.00 | 1,925.00 | 1,925.00 | 33,700 |
| 2025-08-20 | 1,960.00 | 2,010.00 | 1,760.00 | 1,945.00 | 1,945.00 | 57,300 |
| 2025-08-19 | 1,970.00 | 2,040.00 | 1,940.00 | 1,960.00 | 1,960.00 | 21,800 |
| 2025-08-18 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2025-08-15 | 2,020.00 | 2,040.00 | 1,965.00 | 1,990.00 | 1,990.00 | 44,600 |
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.