Price History - TIRA

Kembali ke Company
Ticker: TIRA
Company: Tira Austenite Tbk
Date Open High Low Close Volume Value
30-Dec-2022 420.00 420.00 396.00 398.00 1,000 0
29-Dec-2022 416.00 424.00 414.00 414.00 3,400 0
28-Dec-2022 404.00 424.00 404.00 416.00 7,500 0
27-Dec-2022 402.00 404.00 402.00 404.00 200 0
26-Dec-2022 404.00 404.00 404.00 404.00 100 0
23-Dec-2022 410.00 414.00 404.00 404.00 500 0
22-Dec-2022 412.00 412.00 384.00 384.00 800 0
21-Dec-2022 414.00 414.00 388.00 406.00 400 0
20-Dec-2022 416.00 418.00 408.00 408.00 600 0
19-Dec-2022 414.00 416.00 400.00 400.00 900 0
16-Dec-2022 404.00 404.00 390.00 404.00 5,300 0
15-Dec-2022 398.00 418.00 398.00 408.00 700 0
14-Dec-2022 408.00 410.00 384.00 398.00 3,000 0
13-Dec-2022 394.00 420.00 394.00 398.00 900 0
12-Dec-2022 424.00 424.00 416.00 422.00 500 0
09-Dec-2022 400.00 420.00 400.00 410.00 1,400 0
08-Dec-2022 400.00 416.00 398.00 400.00 800 0
07-Dec-2022 412.00 414.00 408.00 410.00 500 0
06-Dec-2022 400.00 402.00 376.00 402.00 4,400 0
05-Dec-2022 398.00 418.00 398.00 404.00 1,700 0
02-Dec-2022 424.00 424.00 400.00 418.00 4,900 0
01-Dec-2022 400.00 416.00 396.00 412.00 11,200 0
30-Nov-2022 414.00 430.00 390.00 400.00 12,700 0
29-Nov-2022 412.00 432.00 412.00 414.00 7,000 0
28-Nov-2022 408.00 414.00 408.00 414.00 300 0
25-Nov-2022 420.00 420.00 392.00 396.00 3,400 0
24-Nov-2022 414.00 420.00 410.00 420.00 2,300 0
23-Nov-2022 414.00 424.00 410.00 412.00 800 0
22-Nov-2022 426.00 456.00 414.00 414.00 2,100 0
21-Nov-2022 426.00 426.00 396.00 424.00 900 0
18-Nov-2022 418.00 448.00 418.00 420.00 41,700 0
17-Nov-2022 426.00 434.00 402.00 424.00 5,900 0
16-Nov-2022 422.00 422.00 408.00 408.00 500 0
15-Nov-2022 424.00 440.00 420.00 422.00 14,900 0
14-Nov-2022 424.00 424.00 424.00 424.00 400 0
11-Nov-2022 410.00 424.00 410.00 418.00 2,300 0
10-Nov-2022 394.00 412.00 394.00 410.00 600 0
09-Nov-2022 420.00 420.00 420.00 420.00 300 0
08-Nov-2022 410.00 410.00 400.00 410.00 500 0
07-Nov-2022 412.00 412.00 410.00 410.00 700 0
04-Nov-2022 426.00 426.00 380.00 398.00 3,300 0
03-Nov-2022 424.00 448.00 408.00 408.00 6,400 0
02-Nov-2022 424.00 444.00 404.00 424.00 13,200 0
01-Nov-2022 420.00 420.00 410.00 420.00 2,300 0
31-Oct-2022 424.00 424.00 414.00 420.00 500 0
28-Oct-2022 424.00 424.00 416.00 424.00 300 0
27-Oct-2022 402.00 426.00 400.00 424.00 6,000 0
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