Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 45,600 |
| 2025-05-14 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0 |
| 2025-05-09 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0 |
| 2025-05-08 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0 |
| 2025-05-07 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0 |
| 2025-05-06 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0 |
| 2025-05-05 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0 |
| 2025-05-02 | 2,100.00 | 2,380.00 | 2,050.00 | 2,380.00 | 2,380.00 | 177,400 |
| 2025-04-30 | 2,090.00 | 2,110.00 | 1,960.00 | 2,100.00 | 2,100.00 | 87,600 |
| 2025-04-29 | 2,120.00 | 2,130.00 | 1,995.00 | 2,090.00 | 2,090.00 | 627,300 |
| 2025-04-28 | 2,010.00 | 2,200.00 | 2,000.00 | 2,110.00 | 2,110.00 | 224,900 |
| 2025-04-25 | 1,885.00 | 2,000.00 | 1,805.00 | 2,000.00 | 2,000.00 | 596,200 |
| 2025-04-24 | 1,900.00 | 1,900.00 | 1,845.00 | 1,885.00 | 1,885.00 | 91,400 |
| 2025-04-23 | 1,780.00 | 1,910.00 | 1,760.00 | 1,890.00 | 1,890.00 | 162,600 |
| 2025-04-22 | 1,805.00 | 1,815.00 | 1,770.00 | 1,780.00 | 1,780.00 | 94,600 |
| 2025-04-21 | 1,815.00 | 1,815.00 | 1,725.00 | 1,805.00 | 1,805.00 | 30,100 |
| 2025-04-17 | 1,875.00 | 1,880.00 | 1,785.00 | 1,815.00 | 1,815.00 | 133,200 |
| 2025-04-16 | 1,655.00 | 1,980.00 | 1,655.00 | 1,875.00 | 1,875.00 | 623,100 |
| 2025-04-15 | 1,540.00 | 1,640.00 | 1,540.00 | 1,640.00 | 1,640.00 | 1,137,300 |
| 2025-04-14 | 1,510.00 | 1,595.00 | 1,495.00 | 1,560.00 | 1,560.00 | 866,700 |
| 2025-04-11 | 1,530.00 | 1,545.00 | 1,450.00 | 1,530.00 | 1,530.00 | 274,500 |
| 2025-04-10 | 1,590.00 | 1,600.00 | 1,520.00 | 1,530.00 | 1,530.00 | 111,600 |
| 2025-04-09 | 1,595.00 | 1,600.00 | 1,485.00 | 1,590.00 | 1,590.00 | 99,500 |
| 2025-04-08 | 1,600.00 | 1,635.00 | 1,470.00 | 1,595.00 | 1,595.00 | 370,900 |
| 2025-03-27 | 1,380.00 | 1,725.00 | 1,270.00 | 1,725.00 | 1,725.00 | 1,033,600 |
| 2025-03-26 | 1,255.00 | 1,400.00 | 1,200.00 | 1,380.00 | 1,380.00 | 129,600 |
| 2025-03-25 | 1,420.00 | 1,855.00 | 1,155.00 | 1,255.00 | 1,255.00 | 804,600 |
| 2025-03-24 | 1,385.00 | 1,485.00 | 1,385.00 | 1,485.00 | 1,485.00 | 120,400 |
| 2025-03-21 | 1,355.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,400.00 | 260,700 |
| 2025-03-20 | 1,225.00 | 1,345.00 | 1,225.00 | 1,345.00 | 1,345.00 | 193,500 |
| 2025-03-19 | 1,005.00 | 1,225.00 | 1,005.00 | 1,225.00 | 1,225.00 | 283,100 |
| 2025-03-18 | 1,015.00 | 1,115.00 | 1,015.00 | 1,115.00 | 1,115.00 | 165,800 |
| 2025-03-17 | 915.00 | 1,015.00 | 900.00 | 1,015.00 | 1,015.00 | 125,900 |
| 2025-03-14 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 159,200 |
| 2025-03-13 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-03-12 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-03-11 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-03-10 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-03-07 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-03-06 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-03-05 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-03-04 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-03-03 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-02-28 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-02-27 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-02-26 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-02-25 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-02-24 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-02-21 | 890.00 | 1,025.00 | 870.00 | 1,025.00 | 1,025.00 | 677,300 |
| 2025-02-20 | 875.00 | 880.00 | 850.00 | 870.00 | 870.00 | 758,200 |
| 2025-02-19 | 830.00 | 900.00 | 830.00 | 880.00 | 880.00 | 110,500 |
| 2025-02-18 | 830.00 | 850.00 | 825.00 | 830.00 | 830.00 | 58,800 |
| 2025-02-17 | 825.00 | 870.00 | 820.00 | 835.00 | 835.00 | 168,300 |
| 2025-02-14 | 805.00 | 930.00 | 785.00 | 825.00 | 825.00 | 1,359,600 |
| 2025-02-13 | 845.00 | 890.00 | 780.00 | 805.00 | 805.00 | 614,300 |
| 2025-02-12 | 870.00 | 870.00 | 775.00 | 845.00 | 845.00 | 844,400 |
| 2025-02-11 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2025-02-10 | 885.00 | 940.00 | 790.00 | 875.00 | 875.00 | 2,058,200 |
| 2025-02-07 | 715.00 | 850.00 | 695.00 | 825.00 | 825.00 | 2,791,300 |
| 2025-02-06 | 695.00 | 855.00 | 645.00 | 685.00 | 685.00 | 4,090,100 |
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.