Price History - TIRA

Kembali ke Company
Ticker: TIRA
Company: Tira Austenite Tbk
Date Open High Low Close Volume Value
26-Oct-2022 426.00 432.00 402.00 402.00 1,900 0
25-Oct-2022 426.00 426.00 426.00 426.00 1,600 0
24-Oct-2022 416.00 432.00 408.00 426.00 16,200 0
21-Oct-2022 382.00 434.00 382.00 418.00 31,700 0
20-Oct-2022 382.00 382.00 372.00 378.00 2,500 0
19-Oct-2022 390.00 424.00 390.00 390.00 11,600 0
18-Oct-2022 406.00 418.00 400.00 418.00 800 0
17-Oct-2022 406.00 406.00 406.00 406.00 0 0
14-Oct-2022 426.00 426.00 398.00 406.00 6,600 0
13-Oct-2022 426.00 426.00 426.00 426.00 400 0
12-Oct-2022 412.00 426.00 386.00 426.00 6,400 0
11-Oct-2022 416.00 416.00 410.00 412.00 700 0
10-Oct-2022 416.00 416.00 416.00 416.00 9,200 0
07-Oct-2022 422.00 424.00 422.00 424.00 200 0
06-Oct-2022 418.00 418.00 406.00 406.00 13,300 0
05-Oct-2022 420.00 420.00 400.00 400.00 700 0
04-Oct-2022 426.00 426.00 420.00 420.00 800 0
03-Oct-2022 386.00 412.00 386.00 410.00 6,400 0
30-Sep-2022 388.00 388.00 388.00 388.00 3,200 0
29-Sep-2022 392.00 392.00 386.00 388.00 3,300 0
28-Sep-2022 402.00 426.00 386.00 408.00 24,700 0
27-Sep-2022 402.00 402.00 384.00 384.00 1,200 0
26-Sep-2022 406.00 426.00 374.00 404.00 10,500 0
23-Sep-2022 386.00 448.00 372.00 386.00 58,600 0
22-Sep-2022 414.00 414.00 386.00 386.00 15,500 0
21-Sep-2022 406.00 436.00 390.00 402.00 44,600 0
20-Sep-2022 438.00 444.00 406.00 406.00 21,600 0
19-Sep-2022 430.00 446.00 428.00 436.00 6,800 0
16-Sep-2022 434.00 434.00 428.00 430.00 4,300 0
15-Sep-2022 422.00 448.00 416.00 436.00 47,100 0
14-Sep-2022 426.00 448.00 400.00 410.00 20,900 0
13-Sep-2022 426.00 426.00 420.00 426.00 300 0
12-Sep-2022 434.00 434.00 424.00 426.00 2,200 0
09-Sep-2022 418.00 418.00 418.00 418.00 100 0
08-Sep-2022 438.00 438.00 420.00 420.00 2,800 0
07-Sep-2022 426.00 426.00 426.00 426.00 0 0
06-Sep-2022 428.00 428.00 426.00 426.00 400 0
05-Sep-2022 428.00 428.00 420.00 428.00 500 0
02-Sep-2022 428.00 432.00 428.00 428.00 700 0
01-Sep-2022 424.00 448.00 420.00 428.00 23,600 0
31-Aug-2022 420.00 424.00 416.00 416.00 700 0
30-Aug-2022 400.00 412.00 400.00 412.00 6,000 0
29-Aug-2022 406.00 406.00 400.00 400.00 500 0
26-Aug-2022 422.00 422.00 410.00 422.00 5,300 0
25-Aug-2022 424.00 424.00 420.00 422.00 300 0
24-Aug-2022 420.00 420.00 420.00 420.00 100 0
23-Aug-2022 422.00 422.00 422.00 422.00 0 0
22-Aug-2022 422.00 422.00 422.00 422.00 300 0
19-Aug-2022 424.00 424.00 424.00 424.00 200 0
18-Aug-2022 400.00 420.00 400.00 418.00 700 0
16-Aug-2022 420.00 420.00 420.00 420.00 100 0
15-Aug-2022 420.00 420.00 420.00 420.00 0 0
12-Aug-2022 420.00 420.00 420.00 420.00 0 0
11-Aug-2022 420.00 424.00 420.00 420.00 1,800 0
10-Aug-2022 420.00 420.00 420.00 420.00 100 0
09-Aug-2022 420.00 420.00 420.00 420.00 0 0
08-Aug-2022 420.00 420.00 420.00 420.00 400 0
05-Aug-2022 426.00 426.00 426.00 426.00 0 0
04-Aug-2022 426.00 426.00 426.00 426.00 0 0
03-Aug-2022 426.00 426.00 426.00 426.00 0 0
02-Aug-2022 426.00 426.00 426.00 426.00 0 0
01-Aug-2022 426.00 426.00 426.00 426.00 100 0
29-Jul-2022 422.00 422.00 396.00 414.00 300 0
28-Jul-2022 422.00 422.00 422.00 422.00 400 0
27-Jul-2022 422.00 422.00 422.00 422.00 0 0
26-Jul-2022 422.00 426.00 422.00 422.00 300 0
25-Jul-2022 426.00 426.00 426.00 426.00 0 0
22-Jul-2022 426.00 426.00 426.00 426.00 0 0
21-Jul-2022 426.00 426.00 426.00 426.00 100 0
20-Jul-2022 422.00 426.00 418.00 426.00 900 0
19-Jul-2022 400.00 400.00 400.00 400.00 2,500 0
18-Jul-2022 410.00 424.00 400.00 408.00 16,000 0
15-Jul-2022 426.00 426.00 402.00 402.00 2,400 0
14-Jul-2022 428.00 428.00 428.00 428.00 0 0
13-Jul-2022 430.00 430.00 428.00 428.00 200 0
12-Jul-2022 412.00 444.00 400.00 410.00 3,100 0
11-Jul-2022 424.00 424.00 412.00 412.00 3,300 0
08-Jul-2022 426.00 426.00 420.00 426.00 1,800 0
07-Jul-2022 434.00 434.00 426.00 426.00 4,300 0
06-Jul-2022 436.00 436.00 436.00 436.00 0 0
05-Jul-2022 424.00 448.00 424.00 436.00 4,700 0
04-Jul-2022 416.00 426.00 400.00 424.00 3,700 0
01-Jul-2022 438.00 438.00 412.00 430.00 2,500 0
30-Jun-2022 438.00 438.00 432.00 434.00 300 0
29-Jun-2022 426.00 446.00 420.00 434.00 24,100 0
28-Jun-2022 428.00 428.00 424.00 426.00 1,700 0
27-Jun-2022 428.00 432.00 428.00 428.00 700 0
24-Jun-2022 434.00 434.00 428.00 428.00 4,500 0
23-Jun-2022 434.00 434.00 420.00 424.00 22,200 0
22-Jun-2022 424.00 424.00 412.00 412.00 14,700 0
21-Jun-2022 414.00 414.00 412.00 412.00 16,100 0
20-Jun-2022 422.00 426.00 414.00 414.00 800 0
17-Jun-2022 418.00 418.00 418.00 418.00 100 0
16-Jun-2022 420.00 420.00 418.00 418.00 200 0
15-Jun-2022 406.00 406.00 406.00 406.00 3,900 0
14-Jun-2022 400.00 400.00 396.00 396.00 500 0
13-Jun-2022 424.00 424.00 424.00 424.00 100 0
10-Jun-2022 414.00 420.00 412.00 420.00 500 0
09-Jun-2022 422.00 424.00 418.00 422.00 3,500 0
08-Jun-2022 424.00 424.00 400.00 422.00 3,400 0