Price History - TIRA

Kembali ke Company
Ticker: TIRA
Company: Tira Austenite Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 424.00 424.00 424.00 424.00 100 0
06-Jun-2022 424.00 424.00 424.00 424.00 100 0
03-Jun-2022 424.00 424.00 420.00 424.00 700 0
02-Jun-2022 418.00 418.00 408.00 412.00 1,300 0
31-May-2022 416.00 420.00 414.00 414.00 1,200 0
30-May-2022 426.00 426.00 402.00 416.00 3,100 0
27-May-2022 392.00 392.00 380.00 380.00 1,800 0
25-May-2022 384.00 396.00 384.00 396.00 200 0
24-May-2022 398.00 398.00 396.00 396.00 600 0
23-May-2022 400.00 400.00 380.00 398.00 2,500 0
20-May-2022 428.00 428.00 360.00 400.00 14,900 0
19-May-2022 410.00 410.00 380.00 380.00 900 0
18-May-2022 390.00 410.00 378.00 400.00 2,000 0
17-May-2022 404.00 404.00 380.00 390.00 3,000 0
13-May-2022 408.00 418.00 400.00 408.00 2,400 0
12-May-2022 426.00 426.00 402.00 408.00 8,300 0
11-May-2022 398.00 426.00 380.00 410.00 1,500 0
10-May-2022 400.00 400.00 398.00 398.00 12,700 0
09-May-2022 376.00 428.00 376.00 406.00 8,400 0
28-Apr-2022 428.00 428.00 374.00 376.00 12,500 0
27-Apr-2022 378.00 414.00 378.00 402.00 4,800 0
26-Apr-2022 424.00 428.00 378.00 378.00 7,600 0
25-Apr-2022 416.00 416.00 388.00 406.00 2,300 0
22-Apr-2022 418.00 418.00 382.00 416.00 9,300 0
21-Apr-2022 420.00 420.00 394.00 410.00 11,000 0
20-Apr-2022 402.00 428.00 374.00 422.00 17,100 0
19-Apr-2022 402.00 420.00 374.00 402.00 16,800 0
18-Apr-2022 428.00 428.00 400.00 402.00 23,300 0
14-Apr-2022 434.00 434.00 410.00 428.00 6,600 0
13-Apr-2022 428.00 434.00 426.00 428.00 3,900 0
12-Apr-2022 422.00 430.00 422.00 428.00 1,200 0
11-Apr-2022 434.00 440.00 420.00 434.00 14,100 0
08-Apr-2022 430.00 430.00 428.00 430.00 700 0
07-Apr-2022 434.00 434.00 422.00 424.00 2,800 0
06-Apr-2022 418.00 430.00 410.00 410.00 17,300 0
05-Apr-2022 438.00 438.00 418.00 418.00 17,400 0
04-Apr-2022 428.00 500.00 418.00 440.00 239,600 0
01-Apr-2022 424.00 426.00 420.00 422.00 4,200 0
31-Mar-2022 426.00 426.00 416.00 422.00 4,200 0
30-Mar-2022 426.00 432.00 418.00 426.00 13,800 0
29-Mar-2022 410.00 440.00 406.00 426.00 85,900 0
28-Mar-2022 410.00 410.00 386.00 410.00 1,100 0
25-Mar-2022 410.00 410.00 410.00 410.00 2,400 0
24-Mar-2022 410.00 410.00 400.00 410.00 1,500 0
23-Mar-2022 418.00 418.00 410.00 410.00 4,100 0
22-Mar-2022 420.00 420.00 418.00 418.00 2,200 0
21-Mar-2022 420.00 422.00 408.00 420.00 2,600 0
18-Mar-2022 414.00 422.00 410.00 422.00 1,100 0
17-Mar-2022 410.00 410.00 410.00 410.00 100 0
16-Mar-2022 410.00 410.00 410.00 410.00 100 0
15-Mar-2022 420.00 420.00 394.00 410.00 23,200 0
14-Mar-2022 432.00 432.00 420.00 422.00 31,300 0
11-Mar-2022 424.00 424.00 418.00 418.00 7,400 0