Tirta Mahakam Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 120.00 | 122.00 | 112.00 | 112.00 | 112.00 | 10,256,400 |
| 2022-04-28 | 124.00 | 133.00 | 116.00 | 120.00 | 120.00 | 45,588,800 |
| 2022-04-27 | 120.00 | 131.00 | 115.00 | 122.00 | 122.00 | 30,304,100 |
| 2022-04-26 | 127.00 | 131.00 | 120.00 | 120.00 | 120.00 | 11,740,300 |
| 2022-04-25 | 125.00 | 143.00 | 125.00 | 128.00 | 128.00 | 39,300,400 |
| 2022-04-22 | 126.00 | 142.00 | 124.00 | 124.00 | 124.00 | 32,620,500 |
| 2022-04-21 | 135.00 | 142.00 | 133.00 | 133.00 | 133.00 | 20,080,100 |
| 2022-04-20 | 153.00 | 181.00 | 142.00 | 142.00 | 142.00 | 307,377,300 |
| 2022-04-19 | 117.00 | 153.00 | 112.00 | 152.00 | 152.00 | 108,569,300 |
| 2022-04-18 | 124.00 | 137.00 | 116.00 | 116.00 | 116.00 | 89,594,600 |
| 2022-04-14 | 133.00 | 152.00 | 124.00 | 124.00 | 124.00 | 170,738,100 |
| 2022-04-13 | 99.000 | 133.00 | 99.000 | 133.00 | 133.00 | 70,750,900 |
| 2022-04-12 | 94.000 | 104.00 | 94.000 | 99.000 | 99.000 | 4,539,300 |
| 2022-04-11 | 105.00 | 107.00 | 99.000 | 100.00 | 100.00 | 8,571,900 |
| 2022-04-08 | 100.00 | 109.00 | 100.00 | 105.00 | 105.00 | 4,563,000 |
| 2022-04-07 | 104.00 | 111.00 | 104.00 | 107.00 | 107.00 | 8,071,100 |
| 2022-04-06 | 118.00 | 119.00 | 110.00 | 110.00 | 110.00 | 21,733,300 |
| 2022-04-05 | 131.00 | 140.00 | 118.00 | 118.00 | 118.00 | 143,337,200 |
| 2022-04-04 | 89.000 | 126.00 | 89.000 | 126.00 | 126.00 | 128,385,200 |
| 2022-04-01 | 92.000 | 104.00 | 91.000 | 94.000 | 94.000 | 52,365,800 |
| 2022-03-31 | 93.000 | 93.000 | 91.000 | 92.000 | 92.000 | 975,700 |
| 2022-03-30 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 1,509,500 |
| 2022-03-29 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 2,261,900 |
| 2022-03-28 | 96.000 | 104.00 | 92.000 | 95.000 | 95.000 | 30,664,000 |
| 2022-03-25 | 95.000 | 96.000 | 92.000 | 94.000 | 94.000 | 1,602,300 |
| 2022-03-24 | 96.000 | 97.000 | 94.000 | 95.000 | 95.000 | 1,015,200 |
| 2022-03-23 | 97.000 | 101.00 | 95.000 | 96.000 | 96.000 | 5,609,200 |
| 2022-03-22 | 97.000 | 99.000 | 95.000 | 97.000 | 97.000 | 1,841,300 |
| 2022-03-21 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 1,669,000 |
| 2022-03-18 | 99.000 | 101.00 | 97.000 | 97.000 | 97.000 | 4,985,000 |
| 2022-03-17 | 99.000 | 100.00 | 97.000 | 99.000 | 99.000 | 3,361,200 |
| 2022-03-16 | 99.000 | 102.00 | 98.000 | 99.000 | 99.000 | 3,590,700 |
| 2022-03-15 | 97.000 | 106.00 | 97.000 | 99.000 | 99.000 | 28,239,600 |
| 2022-03-14 | 100.00 | 102.00 | 99.000 | 99.000 | 99.000 | 2,525,800 |
| 2022-03-11 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 4,957,300 |
| 2022-03-10 | 95.000 | 105.00 | 90.000 | 103.00 | 103.00 | 29,230,700 |
| 2022-03-09 | 99.000 | 99.000 | 94.000 | 95.000 | 95.000 | 2,145,600 |
| 2022-03-08 | 94.000 | 103.00 | 94.000 | 98.000 | 98.000 | 9,141,500 |
| 2022-03-07 | 93.000 | 101.00 | 93.000 | 96.000 | 96.000 | 3,666,600 |
| 2022-03-04 | 95.000 | 105.00 | 95.000 | 98.000 | 98.000 | 4,624,400 |
| 2022-03-02 | 103.00 | 106.00 | 101.00 | 101.00 | 101.00 | 4,540,100 |
| 2022-03-01 | 111.00 | 111.00 | 103.00 | 103.00 | 103.00 | 13,161,100 |
| 2022-02-25 | 98.000 | 116.00 | 95.000 | 110.00 | 110.00 | 78,650,100 |
| 2022-02-24 | 97.000 | 103.00 | 97.000 | 99.000 | 99.000 | 4,714,200 |
| 2022-02-23 | 94.000 | 109.00 | 94.000 | 102.00 | 102.00 | 17,162,200 |
| 2022-02-22 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,286,100 |
| 2022-02-21 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 1,833,200 |
| 2022-02-18 | 102.00 | 108.00 | 100.00 | 104.00 | 104.00 | 3,524,500 |
| 2022-02-17 | 110.00 | 110.00 | 102.00 | 103.00 | 103.00 | 8,978,000 |
| 2022-02-16 | 100.00 | 111.00 | 99.000 | 109.00 | 109.00 | 21,576,300 |
| 2022-02-15 | 93.000 | 109.00 | 93.000 | 98.000 | 98.000 | 14,850,400 |
| 2022-02-14 | 96.000 | 104.00 | 96.000 | 97.000 | 97.000 | 9,184,800 |
| 2022-02-11 | 105.00 | 110.00 | 100.00 | 101.00 | 101.00 | 4,977,200 |
| 2022-02-10 | 105.00 | 114.00 | 105.00 | 105.00 | 105.00 | 5,380,300 |
| 2022-02-09 | 113.00 | 116.00 | 111.00 | 111.00 | 111.00 | 3,511,600 |
| 2022-02-08 | 107.00 | 116.00 | 107.00 | 113.00 | 113.00 | 2,766,200 |
| 2022-02-07 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 4,197,200 |
| 2022-02-04 | 112.00 | 119.00 | 110.00 | 112.00 | 112.00 | 7,772,600 |
| 2022-02-03 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | 4,226,200 |
| 2022-02-02 | 118.00 | 120.00 | 112.00 | 116.00 | 116.00 | 15,980,800 |
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.