Tirta Mahakam Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-22 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-21 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-20 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-17 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-16 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-15 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-14 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-13 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-10 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-09 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-08 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-07 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-06 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-03 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-02 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-07-01 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-06-30 | 650.00 | 650.00 | 590.00 | 590.00 | 590.00 | 520,000 |
| 2026-06-29 | 655.00 | 655.00 | 615.00 | 650.00 | 650.00 | 346,300 |
| 2026-06-26 | 690.00 | 690.00 | 655.00 | 655.00 | 655.00 | 710,900 |
| 2026-06-25 | 640.00 | 675.00 | 635.00 | 675.00 | 675.00 | 601,200 |
| 2026-06-24 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 817,300 |
| 2026-06-23 | 615.00 | 640.00 | 615.00 | 640.00 | 640.00 | 1,240,800 |
| 2026-06-22 | 560.00 | 645.00 | 540.00 | 645.00 | 645.00 | 1,340,700 |
| 2026-06-19 | 590.00 | 615.00 | 590.00 | 595.00 | 595.00 | 527,400 |
| 2026-06-18 | 560.00 | 590.00 | 560.00 | 590.00 | 590.00 | 641,000 |
| 2026-06-17 | 480.00 | 570.00 | 480.00 | 570.00 | 570.00 | 799,900 |
| 2026-06-16 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2026-06-15 | 525.00 | 550.00 | 525.00 | 530.00 | 530.00 | 462,800 |
| 2026-06-12 | 484.00 | 525.00 | 484.00 | 525.00 | 525.00 | 784,400 |
| 2026-06-11 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 1,230,500 |
| 2026-06-10 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 267,400 |
| 2026-06-09 | 380.00 | 398.00 | 380.00 | 398.00 | 398.00 | 96,000 |
| 2026-06-08 | 362.00 | 378.00 | 362.00 | 362.00 | 362.00 | 162,700 |
| 2026-06-05 | 470.00 | 470.00 | 392.00 | 392.00 | 392.00 | 158,700 |
| 2026-06-04 | 432.00 | 442.00 | 432.00 | 434.00 | 434.00 | 172,700 |
| 2026-06-03 | 550.00 | 550.00 | 460.00 | 480.00 | 480.00 | 939,400 |
| 2026-06-02 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 151,500 |
| 2026-06-01 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-05-29 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 393,100 |
| 2026-05-28 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-05-27 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-05-26 | 404.00 | 420.00 | 404.00 | 420.00 | 420.00 | 149,400 |
| 2026-05-25 | 386.00 | 410.00 | 386.00 | 404.00 | 404.00 | 126,800 |
| 2026-05-22 | 346.00 | 382.00 | 346.00 | 382.00 | 382.00 | 389,000 |
| 2026-05-21 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 563,800 |
| 2026-05-20 | 400.00 | 402.00 | 380.00 | 380.00 | 380.00 | 598,300 |
| 2026-05-19 | 420.00 | 446.00 | 378.00 | 400.00 | 400.00 | 236,800 |
| 2026-05-18 | 460.00 | 460.00 | 420.00 | 420.00 | 420.00 | 220,100 |
| 2026-05-15 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-05-14 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-05-13 | 400.00 | 422.00 | 400.00 | 420.00 | 420.00 | 279,200 |
| 2026-05-12 | 480.00 | 480.00 | 428.00 | 428.00 | 428.00 | 564,200 |
| 2026-05-11 | 480.00 | 480.00 | 474.00 | 474.00 | 474.00 | 609,300 |
| 2026-05-08 | 545.00 | 545.00 | 505.00 | 505.00 | 505.00 | 519,200 |
| 2026-05-07 | 494.00 | 505.00 | 494.00 | 500.00 | 500.00 | 566,900 |
| 2026-05-06 | 510.00 | 535.00 | 510.00 | 510.00 | 510.00 | 269,800 |
| 2026-05-05 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 130,800 |
| 2026-05-04 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | 344,700 |
| 2026-05-01 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
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.