Tirta Mahakam Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 104.00 | 118.00 | 104.00 | 118.00 | 118.00 | 43,558,900 |
| 2022-01-28 | 114.00 | 115.00 | 105.00 | 105.00 | 105.00 | 21,153,800 |
| 2022-01-27 | 112.00 | 124.00 | 112.00 | 112.00 | 112.00 | 33,109,400 |
| 2022-01-26 | 125.00 | 128.00 | 120.00 | 120.00 | 120.00 | 6,106,500 |
| 2022-01-25 | 138.00 | 139.00 | 129.00 | 129.00 | 129.00 | 14,430,000 |
| 2022-01-24 | 121.00 | 140.00 | 120.00 | 138.00 | 138.00 | 53,019,400 |
| 2022-01-21 | 130.00 | 135.00 | 129.00 | 129.00 | 129.00 | 5,392,800 |
| 2022-01-20 | 137.00 | 145.00 | 132.00 | 133.00 | 133.00 | 49,427,400 |
| 2022-01-19 | 130.00 | 138.00 | 129.00 | 136.00 | 136.00 | 29,516,200 |
| 2022-01-18 | 131.00 | 140.00 | 128.00 | 130.00 | 130.00 | 54,159,800 |
| 2022-01-17 | 128.00 | 132.00 | 128.00 | 130.00 | 130.00 | 8,792,800 |
| 2022-01-14 | 135.00 | 135.00 | 127.00 | 128.00 | 128.00 | 13,111,600 |
| 2022-01-13 | 122.00 | 137.00 | 119.00 | 134.00 | 134.00 | 131,131,100 |
| 2022-01-12 | 114.00 | 125.00 | 113.00 | 121.00 | 121.00 | 47,123,900 |
| 2022-01-11 | 117.00 | 120.00 | 112.00 | 115.00 | 115.00 | 8,371,300 |
| 2022-01-10 | 118.00 | 130.00 | 110.00 | 117.00 | 117.00 | 53,871,400 |
| 2022-01-07 | 114.00 | 127.00 | 112.00 | 118.00 | 118.00 | 70,374,900 |
| 2022-01-06 | 119.00 | 121.00 | 112.00 | 112.00 | 112.00 | 16,242,800 |
| 2022-01-05 | 110.00 | 120.00 | 110.00 | 118.00 | 118.00 | 37,429,800 |
| 2022-01-04 | 108.00 | 116.00 | 108.00 | 110.00 | 110.00 | 5,723,400 |
| 2022-01-03 | 113.00 | 127.00 | 112.00 | 113.00 | 113.00 | 78,239,300 |
| 2021-12-30 | 110.00 | 124.00 | 107.00 | 112.00 | 112.00 | 52,942,100 |
| 2021-12-29 | 123.00 | 124.00 | 114.00 | 114.00 | 114.00 | 16,998,700 |
| 2021-12-28 | 110.00 | 122.00 | 103.00 | 122.00 | 122.00 | 88,810,000 |
| 2021-12-27 | 93.000 | 119.00 | 93.000 | 109.00 | 109.00 | 85,569,200 |
| 2021-12-24 | 99.000 | 119.00 | 93.000 | 93.000 | 93.000 | 67,925,300 |
| 2021-12-23 | 86.000 | 115.00 | 84.000 | 100.00 | 100.00 | 167,715,900 |
| 2021-12-22 | 96.000 | 97.000 | 90.000 | 90.000 | 90.000 | 6,003,700 |
| 2021-12-21 | 79.000 | 104.00 | 79.000 | 96.000 | 96.000 | 163,126,100 |
| 2021-12-20 | 81.000 | 81.000 | 78.000 | 79.000 | 79.000 | 748,100 |
| 2021-12-17 | 83.000 | 83.000 | 78.000 | 81.000 | 81.000 | 1,142,600 |
| 2021-12-16 | 83.000 | 86.000 | 80.000 | 81.000 | 81.000 | 5,209,400 |
| 2021-12-15 | 77.000 | 88.000 | 77.000 | 82.000 | 82.000 | 19,257,200 |
| 2021-12-14 | 78.000 | 80.000 | 77.000 | 77.000 | 77.000 | 1,360,100 |
| 2021-12-13 | 78.000 | 80.000 | 77.000 | 78.000 | 78.000 | 1,995,600 |
| 2021-12-10 | 82.000 | 82.000 | 78.000 | 78.000 | 78.000 | 2,468,100 |
| 2021-12-09 | 80.000 | 85.000 | 79.000 | 80.000 | 80.000 | 1,232,900 |
| 2021-12-08 | 81.000 | 81.000 | 78.000 | 80.000 | 80.000 | 2,325,600 |
| 2021-12-07 | 77.000 | 82.000 | 77.000 | 81.000 | 81.000 | 5,674,000 |
| 2021-12-06 | 81.000 | 82.000 | 77.000 | 77.000 | 77.000 | 6,074,600 |
| 2021-12-03 | 87.000 | 89.000 | 81.000 | 81.000 | 81.000 | 11,567,900 |
| 2021-12-02 | 75.000 | 95.000 | 72.000 | 87.000 | 87.000 | 95,503,700 |
| 2021-12-01 | 80.000 | 80.000 | 75.000 | 75.000 | 75.000 | 3,576,900 |
| 2021-11-30 | 85.000 | 94.000 | 80.000 | 80.000 | 80.000 | 20,049,600 |
| 2021-11-29 | 78.000 | 97.000 | 77.000 | 85.000 | 85.000 | 78,888,900 |
| 2021-11-26 | 72.000 | 93.000 | 71.000 | 77.000 | 77.000 | 99,341,200 |
| 2021-11-25 | 70.000 | 73.000 | 70.000 | 71.000 | 71.000 | 1,992,500 |
| 2021-11-24 | 72.000 | 73.000 | 70.000 | 70.000 | 70.000 | 964,400 |
| 2021-11-23 | 74.000 | 75.000 | 70.000 | 73.000 | 73.000 | 1,248,400 |
| 2021-11-22 | 73.000 | 77.000 | 72.000 | 74.000 | 74.000 | 1,733,000 |
| 2021-11-19 | 72.000 | 77.000 | 71.000 | 73.000 | 73.000 | 5,105,400 |
| 2021-11-18 | 75.000 | 81.000 | 72.000 | 72.000 | 72.000 | 10,813,400 |
| 2021-11-17 | 78.000 | 79.000 | 73.000 | 75.000 | 75.000 | 2,808,300 |
| 2021-11-16 | 74.000 | 77.000 | 71.000 | 77.000 | 77.000 | 3,172,300 |
| 2021-11-15 | 72.000 | 75.000 | 70.000 | 73.000 | 73.000 | 2,017,600 |
| 2021-11-12 | 77.000 | 81.000 | 72.000 | 72.000 | 72.000 | 8,169,200 |
| 2021-11-11 | 69.000 | 87.000 | 68.000 | 77.000 | 77.000 | 73,628,700 |
| 2021-11-10 | 60.000 | 67.000 | 59.000 | 67.000 | 67.000 | 8,165,500 |
| 2021-11-09 | 63.000 | 65.000 | 59.000 | 59.000 | 59.000 | 1,998,200 |
| 2021-11-08 | 63.000 | 68.000 | 61.000 | 63.000 | 63.000 | 4,951,600 |
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.