Tira Austenite Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 276.00 | 278.00 | 242.00 | 276.00 | 276.00 | 727,400 |
| 2026-10-19 | 262.00 | 262.00 | 252.00 | 258.00 | 258.00 | 156,900 |
| 2026-10-16 | 290.00 | 292.00 | 260.00 | 262.00 | 262.00 | 305,100 |
| 2026-10-15 | 302.00 | 350.00 | 290.00 | 302.00 | 302.00 | 623,600 |
| 2026-10-14 | 312.00 | 312.00 | 300.00 | 302.00 | 302.00 | 664,500 |
| 2026-10-13 | 308.00 | 340.00 | 300.00 | 308.00 | 308.00 | 761,200 |
| 2026-10-12 | 302.00 | 340.00 | 294.00 | 306.00 | 306.00 | 441,700 |
| 2026-10-09 | 296.00 | 310.00 | 286.00 | 302.00 | 302.00 | 111,500 |
| 2026-10-08 | 324.00 | 324.00 | 296.00 | 310.00 | 310.00 | 207,500 |
| 2026-10-07 | 300.00 | 340.00 | 296.00 | 312.00 | 312.00 | 1,405,600 |
| 2026-10-06 | 302.00 | 318.00 | 286.00 | 296.00 | 296.00 | 1,502,200 |
| 2026-10-05 | 330.00 | 330.00 | 300.00 | 302.00 | 302.00 | 1,095,200 |
| 2026-10-02 | 332.00 | 352.00 | 326.00 | 338.00 | 338.00 | 7,600 |
| 2026-10-01 | 354.00 | 354.00 | 330.00 | 332.00 | 332.00 | 177,300 |
| 2026-09-30 | 366.00 | 372.00 | 350.00 | 354.00 | 354.00 | 690,700 |
| 2026-09-29 | 374.00 | 374.00 | 328.00 | 364.00 | 364.00 | 1,201,200 |
| 2026-09-28 | 368.00 | 374.00 | 350.00 | 374.00 | 374.00 | 171,100 |
| 2026-09-25 | 364.00 | 384.00 | 336.00 | 372.00 | 372.00 | 124,500 |
| 2026-09-24 | 374.00 | 386.00 | 362.00 | 374.00 | 374.00 | 138,200 |
| 2026-09-23 | 388.00 | 388.00 | 354.00 | 374.00 | 374.00 | 1,047,300 |
| 2026-09-22 | 384.00 | 390.00 | 370.00 | 382.00 | 382.00 | 720,900 |
| 2026-09-21 | 400.00 | 400.00 | 380.00 | 388.00 | 388.00 | 134,600 |
| 2026-09-18 | 394.00 | 400.00 | 382.00 | 390.00 | 390.00 | 71,700 |
| 2026-09-17 | 394.00 | 400.00 | 360.00 | 390.00 | 390.00 | 112,000 |
| 2026-09-16 | 396.00 | 396.00 | 388.00 | 394.00 | 394.00 | 764,100 |
| 2026-09-15 | 396.00 | 400.00 | 388.00 | 396.00 | 396.00 | 888,800 |
| 2026-09-14 | 410.00 | 410.00 | 390.00 | 398.00 | 398.00 | 190,800 |
| 2026-09-11 | 406.00 | 408.00 | 388.00 | 408.00 | 408.00 | 802,200 |
| 2026-09-10 | 418.00 | 420.00 | 402.00 | 406.00 | 406.00 | 324,400 |
| 2026-09-09 | 412.00 | 422.00 | 410.00 | 418.00 | 418.00 | 1,025,700 |
| 2026-09-08 | 414.00 | 414.00 | 404.00 | 414.00 | 414.00 | 780,900 |
| 2026-09-07 | 424.00 | 424.00 | 400.00 | 414.00 | 414.00 | 248,200 |
| 2026-09-04 | 424.00 | 424.00 | 412.00 | 416.00 | 416.00 | 503,000 |
| 2026-09-03 | 412.00 | 422.00 | 408.00 | 416.00 | 416.00 | 194,200 |
| 2026-09-02 | 410.00 | 414.00 | 402.00 | 412.00 | 412.00 | 771,600 |
| 2026-09-01 | 412.00 | 412.00 | 398.00 | 406.00 | 406.00 | 108,200 |
| 2026-08-31 | 404.00 | 410.00 | 400.00 | 406.00 | 406.00 | 728,900 |
| 2026-08-28 | 404.00 | 414.00 | 394.00 | 408.00 | 408.00 | 152,000 |
| 2026-08-27 | 394.00 | 408.00 | 394.00 | 408.00 | 408.00 | 374,900 |
| 2026-08-26 | 420.00 | 420.00 | 396.00 | 404.00 | 404.00 | 340,300 |
| 2026-08-25 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-08-24 | 418.00 | 430.00 | 412.00 | 420.00 | 420.00 | 723,800 |
| 2026-08-21 | 414.00 | 432.00 | 408.00 | 418.00 | 418.00 | 731,300 |
| 2026-08-20 | 416.00 | 416.00 | 406.00 | 414.00 | 414.00 | 52,300 |
| 2026-08-19 | 416.00 | 416.00 | 396.00 | 414.00 | 414.00 | 512,700 |
| 2026-08-18 | 420.00 | 422.00 | 408.00 | 414.00 | 414.00 | 417,000 |
| 2026-08-17 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-08-14 | 418.00 | 428.00 | 410.00 | 420.00 | 420.00 | 648,500 |
| 2026-08-13 | 438.00 | 438.00 | 398.00 | 424.00 | 424.00 | 1,070,500 |
| 2026-08-12 | 440.00 | 446.00 | 422.00 | 438.00 | 438.00 | 401,500 |
| 2026-08-11 | 440.00 | 440.00 | 420.00 | 434.00 | 434.00 | 417,400 |
| 2026-08-10 | 442.00 | 450.00 | 430.00 | 440.00 | 440.00 | 462,400 |
| 2026-08-07 | 452.00 | 456.00 | 432.00 | 446.00 | 446.00 | 1,477,300 |
| 2026-08-06 | 488.00 | 496.00 | 416.00 | 452.00 | 452.00 | 7,928,400 |
| 2026-08-05 | 488.00 | 496.00 | 480.00 | 488.00 | 488.00 | 112,500 |
| 2026-08-04 | 486.00 | 492.00 | 480.00 | 488.00 | 488.00 | 88,500 |
| 2026-08-03 | 496.00 | 500.00 | 486.00 | 494.00 | 494.00 | 155,600 |
| 2026-07-31 | 505.00 | 505.00 | 490.00 | 496.00 | 496.00 | 631,800 |
| 2026-07-30 | 500.00 | 500.00 | 472.00 | 498.00 | 498.00 | 674,700 |
| 2026-07-29 | 505.00 | 505.00 | 488.00 | 500.00 | 500.00 | 26,000 |
Page 1 of 21 · 1,215 trading daysOlder →
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.