Tirta Mahakam Resources Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2026-01-23 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2026-01-22 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 1,700,100 |
| 2026-01-21 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 405,900 |
| 2026-01-20 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 478,900 |
| 2026-01-19 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 629,000 |
| 2026-01-16 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2026-01-15 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1,121,800 |
| 2026-01-14 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 713,700 |
| 2026-01-13 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1,286,700 |
| 2026-01-12 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 525,000 |
| 2026-01-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,002,400 |
| 2026-01-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 910,800 |
| 2026-01-07 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1,552,900 |
| 2026-01-06 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1,949,700 |
| 2026-01-05 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2,968,500 |
| 2026-01-02 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1,387,100 |
| 2026-01-01 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-12-31 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-12-30 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1,236,600 |
| 2025-12-29 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-26 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-24 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-23 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-22 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-19 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-18 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-17 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-16 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-15 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-12 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-12-11 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,671,300 |
| 2025-12-10 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-12-09 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1,461,200 |
| 2025-12-08 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 660,800 |
| 2025-12-05 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 311,200 |
| 2025-12-04 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 537,400 |
| 2025-12-03 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 232,300 |
| 2025-12-02 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 516,300 |
| 2025-12-01 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 236,600 |
| 2025-11-28 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 354,500 |
| 2025-11-27 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 65,700 |
| 2025-11-26 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 178,100 |
| 2025-11-25 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2025-11-24 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2025-11-21 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2025-11-20 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2025-11-19 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2025-11-18 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2025-11-17 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2025-11-14 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2025-11-13 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2025-11-12 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2025-11-11 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2025-11-10 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2025-11-07 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2025-11-06 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2025-11-05 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2025-11-04 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 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.