Tirta Mahakam Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 590.00 | 590.00 | 515.00 | 545.00 | 545.00 | 343,600 |
| 2026-04-29 | 530.00 | 550.00 | 500.00 | 550.00 | 550.00 | 376,500 |
| 2026-04-28 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | 419,700 |
| 2026-04-27 | 575.00 | 575.00 | 545.00 | 545.00 | 545.00 | 297,900 |
| 2026-04-24 | 550.00 | 585.00 | 545.00 | 585.00 | 585.00 | 356,800 |
| 2026-04-23 | 545.00 | 565.00 | 545.00 | 550.00 | 550.00 | 308,900 |
| 2026-04-22 | 565.00 | 565.00 | 545.00 | 545.00 | 545.00 | 497,600 |
| 2026-04-21 | 600.00 | 600.00 | 570.00 | 570.00 | 570.00 | 460,300 |
| 2026-04-20 | 595.00 | 610.00 | 595.00 | 600.00 | 600.00 | 678,800 |
| 2026-04-17 | 640.00 | 640.00 | 570.00 | 570.00 | 570.00 | 434,900 |
| 2026-04-16 | 570.00 | 600.00 | 570.00 | 600.00 | 600.00 | 320,100 |
| 2026-04-15 | 500.00 | 560.00 | 500.00 | 560.00 | 560.00 | 766,400 |
| 2026-04-14 | 570.00 | 590.00 | 530.00 | 530.00 | 530.00 | 1,438,200 |
| 2026-04-13 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1,141,600 |
| 2026-04-10 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 2,086,300 |
| 2026-04-09 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 790,700 |
| 2026-04-08 | 460.00 | 525.00 | 460.00 | 525.00 | 525.00 | 1,338,900 |
| 2026-04-07 | 500.00 | 500.00 | 486.00 | 486.00 | 486.00 | 1,236,900 |
| 2026-04-06 | 600.00 | 600.00 | 540.00 | 540.00 | 540.00 | 722,300 |
| 2026-04-02 | 600.00 | 660.00 | 600.00 | 600.00 | 600.00 | 946,600 |
| 2026-04-01 | 630.00 | 660.00 | 630.00 | 630.00 | 630.00 | 2,033,800 |
| 2026-03-31 | 595.00 | 715.00 | 595.00 | 695.00 | 695.00 | 3,368,500 |
| 2026-03-30 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1,204,600 |
| 2026-03-27 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 717,100 |
| 2026-03-26 | 825.00 | 825.00 | 800.00 | 800.00 | 800.00 | 1,224,900 |
| 2026-03-25 | 965.00 | 965.00 | 885.00 | 885.00 | 885.00 | 2,259,500 |
| 2026-03-17 | 820.00 | 890.00 | 820.00 | 890.00 | 890.00 | 5,134,600 |
| 2026-03-16 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 155,300 |
| 2026-03-13 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 6,374,900 |
| 2026-03-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-03-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-03-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-03-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-03-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-03-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-03-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-03-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-03-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-02-27 | 880.00 | 1,000.00 | 880.00 | 1,000.00 | 1,000.00 | 3,071,400 |
| 2026-02-26 | 900.00 | 935.00 | 900.00 | 935.00 | 935.00 | 10,912,000 |
| 2026-02-25 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1,148,900 |
| 2026-02-24 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 775,000 |
| 2026-02-23 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 1,427,700 |
| 2026-02-20 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1,407,300 |
| 2026-02-19 | 500.00 | 590.00 | 500.00 | 590.00 | 590.00 | 4,927,400 |
| 2026-02-18 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 2,899,000 |
| 2026-02-13 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | 3,669,900 |
| 2026-02-12 | 710.00 | 710.00 | 620.00 | 620.00 | 620.00 | 12,935,600 |
| 2026-02-11 | 610.00 | 730.00 | 610.00 | 665.00 | 665.00 | 41,620,700 |
| 2026-02-10 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 18,449,500 |
| 2026-02-09 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 3,755,700 |
| 2026-02-06 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 12,952,400 |
| 2026-02-05 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 22,476,300 |
| 2026-02-04 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2026-02-03 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2026-02-02 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2026-01-30 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2026-01-29 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2026-01-28 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2026-01-27 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 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.