Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 490.00 | 492.00 | 472.00 | 488.00 | 488.00 | 103,700 |
| 2024-11-01 | 510.00 | 520.00 | 484.00 | 488.00 | 488.00 | 69,200 |
| 2024-10-31 | 500.00 | 625.00 | 500.00 | 515.00 | 515.00 | 408,400 |
| 2024-10-30 | 464.00 | 580.00 | 460.00 | 500.00 | 500.00 | 1,500,200 |
| 2024-10-29 | 426.00 | 474.00 | 426.00 | 464.00 | 464.00 | 47,200 |
| 2024-10-28 | 460.00 | 470.00 | 430.00 | 436.00 | 436.00 | 11,700 |
| 2024-10-25 | 440.00 | 478.00 | 430.00 | 470.00 | 470.00 | 17,400 |
| 2024-10-24 | 452.00 | 456.00 | 428.00 | 432.00 | 432.00 | 98,800 |
| 2024-10-23 | 460.00 | 488.00 | 442.00 | 452.00 | 452.00 | 126,800 |
| 2024-10-22 | 482.00 | 484.00 | 422.00 | 430.00 | 430.00 | 24,700 |
| 2024-10-21 | 488.00 | 488.00 | 478.00 | 482.00 | 482.00 | 2,900 |
| 2024-10-18 | 486.00 | 486.00 | 464.00 | 486.00 | 486.00 | 71,000 |
| 2024-10-17 | 478.00 | 488.00 | 460.00 | 484.00 | 484.00 | 3,600 |
| 2024-10-16 | 470.00 | 486.00 | 456.00 | 476.00 | 476.00 | 21,400 |
| 2024-10-15 | 468.00 | 482.00 | 456.00 | 470.00 | 470.00 | 21,300 |
| 2024-10-14 | 488.00 | 490.00 | 470.00 | 482.00 | 482.00 | 29,000 |
| 2024-10-11 | 476.00 | 490.00 | 460.00 | 480.00 | 480.00 | 11,000 |
| 2024-10-10 | 488.00 | 505.00 | 454.00 | 486.00 | 486.00 | 52,000 |
| 2024-10-09 | 510.00 | 510.00 | 482.00 | 486.00 | 486.00 | 27,000 |
| 2024-10-08 | 505.00 | 540.00 | 470.00 | 510.00 | 510.00 | 123,200 |
| 2024-10-07 | 478.00 | 585.00 | 464.00 | 500.00 | 500.00 | 404,800 |
| 2024-10-04 | 510.00 | 650.00 | 452.00 | 468.00 | 468.00 | 391,600 |
| 2024-10-03 | 430.00 | 530.00 | 424.00 | 520.00 | 520.00 | 83,000 |
| 2024-10-02 | 442.00 | 446.00 | 412.00 | 430.00 | 430.00 | 17,400 |
| 2024-10-01 | 460.00 | 462.00 | 426.00 | 442.00 | 442.00 | 64,200 |
| 2024-09-30 | 515.00 | 515.00 | 426.00 | 462.00 | 462.00 | 425,200 |
| 2024-09-27 | 412.00 | 515.00 | 394.00 | 515.00 | 515.00 | 186,600 |
| 2024-09-26 | 398.00 | 432.00 | 380.00 | 412.00 | 412.00 | 12,700 |
| 2024-09-25 | 402.00 | 404.00 | 374.00 | 380.00 | 380.00 | 9,100 |
| 2024-09-24 | 408.00 | 408.00 | 390.00 | 406.00 | 406.00 | 15,000 |
| 2024-09-23 | 402.00 | 414.00 | 364.00 | 412.00 | 412.00 | 27,300 |
| 2024-09-20 | 416.00 | 422.00 | 400.00 | 412.00 | 412.00 | 6,800 |
| 2024-09-19 | 410.00 | 416.00 | 402.00 | 416.00 | 416.00 | 4,300 |
| 2024-09-18 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | 17,000 |
| 2024-09-17 | 418.00 | 420.00 | 414.00 | 420.00 | 420.00 | 22,700 |
| 2024-09-13 | 406.00 | 420.00 | 406.00 | 420.00 | 420.00 | 12,700 |
| 2024-09-12 | 390.00 | 424.00 | 390.00 | 418.00 | 418.00 | 16,200 |
| 2024-09-11 | 418.00 | 420.00 | 400.00 | 400.00 | 400.00 | 18,500 |
| 2024-09-10 | 424.00 | 424.00 | 418.00 | 418.00 | 418.00 | 15,300 |
| 2024-09-09 | 422.00 | 424.00 | 410.00 | 410.00 | 410.00 | 117,800 |
| 2024-09-06 | 378.00 | 422.00 | 378.00 | 422.00 | 422.00 | 29,200 |
| 2024-09-05 | 362.00 | 380.00 | 362.00 | 380.00 | 380.00 | 50,300 |
| 2024-09-04 | 356.00 | 372.00 | 342.00 | 360.00 | 360.00 | 29,600 |
| 2024-09-03 | 376.00 | 376.00 | 356.00 | 356.00 | 356.00 | 18,100 |
| 2024-09-02 | 372.00 | 464.00 | 350.00 | 356.00 | 356.00 | 52,100 |
| 2024-08-30 | 408.00 | 408.00 | 348.00 | 372.00 | 372.00 | 28,500 |
| 2024-08-29 | 388.00 | 430.00 | 388.00 | 408.00 | 408.00 | 82,800 |
| 2024-08-28 | 370.00 | 386.00 | 368.00 | 368.00 | 368.00 | 16,900 |
| 2024-08-27 | 376.00 | 388.00 | 362.00 | 382.00 | 382.00 | 21,100 |
| 2024-08-26 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | 15,900 |
| 2024-08-23 | 378.00 | 384.00 | 378.00 | 382.00 | 382.00 | 19,000 |
| 2024-08-22 | 364.00 | 388.00 | 352.00 | 388.00 | 388.00 | 16,000 |
| 2024-08-21 | 386.00 | 388.00 | 372.00 | 388.00 | 388.00 | 27,100 |
| 2024-08-20 | 382.00 | 384.00 | 364.00 | 374.00 | 374.00 | 16,800 |
| 2024-08-19 | 362.00 | 382.00 | 360.00 | 382.00 | 382.00 | 15,600 |
| 2024-08-16 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 5,100 |
| 2024-08-15 | 366.00 | 370.00 | 322.00 | 368.00 | 368.00 | 21,800 |
| 2024-08-14 | 380.00 | 384.00 | 350.00 | 370.00 | 370.00 | 20,300 |
| 2024-08-13 | 372.00 | 384.00 | 360.00 | 376.00 | 376.00 | 20,900 |
| 2024-08-12 | 382.00 | 384.00 | 382.00 | 384.00 | 384.00 | 62,400 |
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.