Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 2,070.00 | 2,080.00 | 1,965.00 | 2,000.00 | 2,000.00 | 101,800 |
| 2025-08-13 | 2,070.00 | 2,110.00 | 1,960.00 | 2,040.00 | 2,040.00 | 64,000 |
| 2025-08-12 | 2,040.00 | 2,140.00 | 2,030.00 | 2,070.00 | 2,070.00 | 73,800 |
| 2025-08-11 | 2,020.00 | 2,080.00 | 1,980.00 | 2,040.00 | 2,040.00 | 82,600 |
| 2025-08-08 | 2,060.00 | 2,120.00 | 2,030.00 | 2,070.00 | 2,070.00 | 47,000 |
| 2025-08-07 | 2,100.00 | 2,150.00 | 2,000.00 | 2,060.00 | 2,060.00 | 139,700 |
| 2025-08-06 | 2,120.00 | 2,190.00 | 2,030.00 | 2,100.00 | 2,100.00 | 220,400 |
| 2025-08-05 | 2,140.00 | 2,200.00 | 2,000.00 | 2,130.00 | 2,130.00 | 217,300 |
| 2025-08-04 | 2,120.00 | 2,250.00 | 2,050.00 | 2,140.00 | 2,140.00 | 165,000 |
| 2025-08-01 | 2,180.00 | 2,300.00 | 2,000.00 | 2,110.00 | 2,110.00 | 181,200 |
| 2025-07-31 | 1,840.00 | 2,200.00 | 1,775.00 | 2,160.00 | 2,160.00 | 3,408,800 |
| 2025-07-30 | 1,820.00 | 1,855.00 | 1,770.00 | 1,840.00 | 1,840.00 | 353,200 |
| 2025-07-29 | 1,845.00 | 1,865.00 | 1,820.00 | 1,855.00 | 1,855.00 | 118,400 |
| 2025-07-28 | 1,770.00 | 1,850.00 | 1,745.00 | 1,845.00 | 1,845.00 | 164,800 |
| 2025-07-25 | 1,730.00 | 1,795.00 | 1,720.00 | 1,770.00 | 1,770.00 | 110,400 |
| 2025-07-24 | 1,755.00 | 1,800.00 | 1,730.00 | 1,780.00 | 1,780.00 | 12,200 |
| 2025-07-23 | 1,790.00 | 1,810.00 | 1,740.00 | 1,800.00 | 1,800.00 | 31,100 |
| 2025-07-22 | 1,785.00 | 1,810.00 | 1,710.00 | 1,790.00 | 1,790.00 | 41,500 |
| 2025-07-21 | 1,725.00 | 1,800.00 | 1,710.00 | 1,795.00 | 1,795.00 | 41,200 |
| 2025-07-18 | 1,785.00 | 1,830.00 | 1,725.00 | 1,790.00 | 1,790.00 | 73,200 |
| 2025-07-17 | 1,730.00 | 1,785.00 | 1,680.00 | 1,785.00 | 1,785.00 | 93,200 |
| 2025-07-16 | 1,790.00 | 1,790.00 | 1,675.00 | 1,790.00 | 1,790.00 | 56,500 |
| 2025-07-15 | 1,715.00 | 1,810.00 | 1,700.00 | 1,800.00 | 1,800.00 | 24,900 |
| 2025-07-14 | 1,830.00 | 1,830.00 | 1,815.00 | 1,815.00 | 1,815.00 | 13,600 |
| 2025-07-11 | 1,815.00 | 1,830.00 | 1,755.00 | 1,830.00 | 1,830.00 | 21,700 |
| 2025-07-10 | 1,755.00 | 1,865.00 | 1,700.00 | 1,865.00 | 1,865.00 | 25,000 |
| 2025-07-09 | 1,730.00 | 1,760.00 | 1,710.00 | 1,760.00 | 1,760.00 | 9,100 |
| 2025-07-08 | 1,715.00 | 1,775.00 | 1,715.00 | 1,775.00 | 1,775.00 | 15,900 |
| 2025-07-07 | 1,700.00 | 1,755.00 | 1,665.00 | 1,745.00 | 1,745.00 | 56,000 |
| 2025-07-04 | 1,750.00 | 1,795.00 | 1,700.00 | 1,730.00 | 1,730.00 | 18,700 |
| 2025-07-03 | 1,800.00 | 1,800.00 | 1,700.00 | 1,790.00 | 1,790.00 | 9,400 |
| 2025-07-02 | 1,775.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 15,200 |
| 2025-07-01 | 1,760.00 | 1,805.00 | 1,750.00 | 1,805.00 | 1,805.00 | 26,300 |
| 2025-06-30 | 1,820.00 | 1,825.00 | 1,775.00 | 1,810.00 | 1,810.00 | 50,000 |
| 2025-06-26 | 1,800.00 | 1,850.00 | 1,765.00 | 1,820.00 | 1,820.00 | 58,100 |
| 2025-06-25 | 1,800.00 | 1,845.00 | 1,750.00 | 1,825.00 | 1,825.00 | 80,200 |
| 2025-06-24 | 1,830.00 | 1,840.00 | 1,780.00 | 1,835.00 | 1,835.00 | 44,800 |
| 2025-06-23 | 1,805.00 | 1,870.00 | 1,780.00 | 1,835.00 | 1,835.00 | 120,300 |
| 2025-06-20 | 1,905.00 | 1,950.00 | 1,750.00 | 1,880.00 | 1,880.00 | 216,800 |
| 2025-06-19 | 1,965.00 | 1,975.00 | 1,855.00 | 1,970.00 | 1,970.00 | 74,700 |
| 2025-06-18 | 1,905.00 | 2,000.00 | 1,905.00 | 1,980.00 | 1,980.00 | 16,900 |
| 2025-06-17 | 1,940.00 | 1,965.00 | 1,850.00 | 1,950.00 | 1,950.00 | 35,300 |
| 2025-06-16 | 1,945.00 | 1,980.00 | 1,920.00 | 1,980.00 | 1,980.00 | 27,300 |
| 2025-06-13 | 1,960.00 | 2,010.00 | 1,945.00 | 2,000.00 | 2,000.00 | 33,900 |
| 2025-06-12 | 2,030.00 | 2,040.00 | 1,925.00 | 2,040.00 | 2,040.00 | 51,400 |
| 2025-06-11 | 2,020.00 | 2,040.00 | 1,905.00 | 2,040.00 | 2,040.00 | 49,700 |
| 2025-06-10 | 2,000.00 | 2,050.00 | 1,835.00 | 2,020.00 | 2,020.00 | 120,600 |
| 2025-06-05 | 1,995.00 | 2,030.00 | 1,845.00 | 2,000.00 | 2,000.00 | 297,200 |
| 2025-06-04 | 2,010.00 | 2,010.00 | 1,910.00 | 1,995.00 | 1,995.00 | 41,900 |
| 2025-06-03 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 17,600 |
| 2025-06-02 | 2,030.00 | 2,040.00 | 1,850.00 | 2,010.00 | 2,010.00 | 96,400 |
| 2025-05-28 | 2,040.00 | 2,090.00 | 1,980.00 | 2,010.00 | 2,010.00 | 37,700 |
| 2025-05-27 | 2,140.00 | 2,140.00 | 1,985.00 | 2,050.00 | 2,050.00 | 1,005,800 |
| 2025-05-26 | 2,000.00 | 2,370.00 | 1,970.00 | 2,070.00 | 2,070.00 | 1,417,000 |
| 2025-05-23 | 2,070.00 | 2,070.00 | 2,000.00 | 2,070.00 | 2,070.00 | 1,007,700 |
| 2025-05-22 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 19,500 |
| 2025-05-21 | 2,010.00 | 2,070.00 | 2,010.00 | 2,070.00 | 2,070.00 | 6,800 |
| 2025-05-20 | 1,950.00 | 2,070.00 | 1,950.00 | 2,070.00 | 2,070.00 | 21,500 |
| 2025-05-19 | 1,910.00 | 2,080.00 | 1,910.00 | 2,080.00 | 2,080.00 | 59,100 |
| 2025-05-16 | 1,995.00 | 2,100.00 | 1,995.00 | 2,100.00 | 2,100.00 | 43,500 |
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.