Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 695.00 | 855.00 | 645.00 | 685.00 | 685.00 | 4,090,100 |
| 2025-02-05 | 850.00 | 860.00 | 650.00 | 690.00 | 690.00 | 1,565,500 |
| 2025-02-04 | 635.00 | 755.00 | 635.00 | 755.00 | 755.00 | 1,986,300 |
| 2025-02-03 | 510.00 | 635.00 | 505.00 | 605.00 | 605.00 | 3,793,100 |
| 2025-01-31 | 470.00 | 510.00 | 402.00 | 510.00 | 510.00 | 3,949,800 |
| 2025-01-30 | 468.00 | 478.00 | 450.00 | 468.00 | 468.00 | 2,573,400 |
| 2025-01-24 | 444.00 | 468.00 | 422.00 | 450.00 | 450.00 | 557,800 |
| 2025-01-23 | 464.00 | 575.00 | 426.00 | 464.00 | 464.00 | 453,500 |
| 2025-01-22 | 448.00 | 466.00 | 440.00 | 466.00 | 466.00 | 6,800 |
| 2025-01-21 | 444.00 | 454.00 | 436.00 | 450.00 | 450.00 | 120,700 |
| 2025-01-20 | 444.00 | 466.00 | 422.00 | 446.00 | 446.00 | 11,400 |
| 2025-01-17 | 450.00 | 450.00 | 424.00 | 448.00 | 448.00 | 9,100 |
| 2025-01-16 | 444.00 | 450.00 | 444.00 | 448.00 | 448.00 | 5,600 |
| 2025-01-15 | 444.00 | 448.00 | 444.00 | 446.00 | 446.00 | 13,900 |
| 2025-01-14 | 444.00 | 446.00 | 430.00 | 430.00 | 430.00 | 2,350,100 |
| 2025-01-13 | 402.00 | 450.00 | 402.00 | 428.00 | 428.00 | 2,133,200 |
| 2025-01-10 | 410.00 | 428.00 | 410.00 | 418.00 | 418.00 | 9,800 |
| 2025-01-09 | 424.00 | 428.00 | 414.00 | 428.00 | 428.00 | 12,500 |
| 2025-01-08 | 434.00 | 444.00 | 416.00 | 426.00 | 426.00 | 141,500 |
| 2025-01-07 | 422.00 | 430.00 | 410.00 | 424.00 | 424.00 | 23,200 |
| 2025-01-06 | 424.00 | 426.00 | 412.00 | 426.00 | 426.00 | 18,200 |
| 2025-01-03 | 418.00 | 438.00 | 404.00 | 428.00 | 428.00 | 95,200 |
| 2025-01-02 | 420.00 | 492.00 | 404.00 | 418.00 | 418.00 | 531,800 |
| 2024-12-30 | 440.00 | 450.00 | 420.00 | 420.00 | 420.00 | 12,300 |
| 2024-12-27 | 464.00 | 468.00 | 410.00 | 438.00 | 438.00 | 91,300 |
| 2024-12-24 | 408.00 | 486.00 | 350.00 | 470.00 | 470.00 | 3,265,800 |
| 2024-12-23 | 406.00 | 424.00 | 364.00 | 408.00 | 408.00 | 2,579,800 |
| 2024-12-20 | 438.00 | 452.00 | 390.00 | 406.00 | 406.00 | 41,600 |
| 2024-12-19 | 426.00 | 480.00 | 406.00 | 438.00 | 438.00 | 997,700 |
| 2024-12-18 | 402.00 | 428.00 | 372.00 | 426.00 | 426.00 | 5,046,300 |
| 2024-12-17 | 486.00 | 488.00 | 356.00 | 400.00 | 400.00 | 897,200 |
| 2024-12-16 | 404.00 | 474.00 | 404.00 | 474.00 | 474.00 | 1,193,100 |
| 2024-12-13 | 488.00 | 488.00 | 372.00 | 380.00 | 380.00 | 7,700 |
| 2024-12-12 | 486.00 | 498.00 | 484.00 | 492.00 | 492.00 | 90,500 |
| 2024-12-11 | 484.00 | 490.00 | 480.00 | 484.00 | 484.00 | 69,100 |
| 2024-12-10 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | 56,900 |
| 2024-12-09 | 496.00 | 535.00 | 494.00 | 500.00 | 500.00 | 202,200 |
| 2024-12-06 | 496.00 | 498.00 | 464.00 | 498.00 | 498.00 | 1,600 |
| 2024-12-05 | 488.00 | 492.00 | 488.00 | 490.00 | 490.00 | 99,600 |
| 2024-12-04 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 200 |
| 2024-12-03 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 96,900 |
| 2024-12-02 | 484.00 | 500.00 | 484.00 | 500.00 | 500.00 | 67,700 |
| 2024-11-29 | 480.00 | 510.00 | 480.00 | 482.00 | 482.00 | 15,700 |
| 2024-11-28 | 472.00 | 490.00 | 472.00 | 480.00 | 480.00 | 1,300 |
| 2024-11-26 | 466.00 | 480.00 | 466.00 | 468.00 | 468.00 | 18,300 |
| 2024-11-25 | 478.00 | 482.00 | 456.00 | 482.00 | 482.00 | 24,000 |
| 2024-11-22 | 472.00 | 480.00 | 462.00 | 466.00 | 466.00 | 4,300 |
| 2024-11-21 | 488.00 | 488.00 | 468.00 | 488.00 | 488.00 | 99,500 |
| 2024-11-20 | 484.00 | 500.00 | 484.00 | 488.00 | 488.00 | 4,100 |
| 2024-11-19 | 466.00 | 482.00 | 466.00 | 482.00 | 482.00 | 61,400 |
| 2024-11-18 | 480.00 | 490.00 | 472.00 | 482.00 | 482.00 | 6,400 |
| 2024-11-15 | 480.00 | 490.00 | 476.00 | 488.00 | 488.00 | 900 |
| 2024-11-14 | 486.00 | 488.00 | 474.00 | 488.00 | 488.00 | 1,200 |
| 2024-11-13 | 498.00 | 505.00 | 478.00 | 478.00 | 478.00 | 60,900 |
| 2024-11-12 | 478.00 | 478.00 | 458.00 | 478.00 | 478.00 | 2,200 |
| 2024-11-11 | 480.00 | 486.00 | 480.00 | 480.00 | 480.00 | 47,000 |
| 2024-11-08 | 480.00 | 486.00 | 470.00 | 480.00 | 480.00 | 3,600 |
| 2024-11-07 | 486.00 | 486.00 | 458.00 | 480.00 | 480.00 | 12,300 |
| 2024-11-06 | 476.00 | 480.00 | 462.00 | 480.00 | 480.00 | 97,700 |
| 2024-11-05 | 480.00 | 498.00 | 460.00 | 476.00 | 476.00 | 83,700 |
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.