Price History - TIRA

Kembali ke Company
Ticker: TIRA
Company: Tira Austenite Tbk
Date Open High Low Close Volume Value
02-Nov-2023 406.00 406.00 406.00 406.00 0 0
01-Nov-2023 406.00 406.00 406.00 406.00 200 0
31-Oct-2023 406.00 406.00 406.00 406.00 100 0
30-Oct-2023 338.00 406.00 338.00 406.00 9,200 0
27-Oct-2023 370.00 370.00 370.00 370.00 1,000 0
26-Oct-2023 410.00 410.00 410.00 410.00 20,200 0
25-Oct-2023 452.00 452.00 452.00 452.00 0 0
24-Oct-2023 452.00 452.00 452.00 452.00 0 0
23-Oct-2023 452.00 452.00 452.00 452.00 100 0
20-Oct-2023 446.00 446.00 446.00 446.00 0 0
19-Oct-2023 446.00 446.00 446.00 446.00 0 0
18-Oct-2023 446.00 446.00 446.00 446.00 0 0
17-Oct-2023 446.00 446.00 446.00 446.00 100 0
16-Oct-2023 430.00 430.00 430.00 430.00 100 0
13-Oct-2023 400.00 400.00 400.00 400.00 500 0
12-Oct-2023 438.00 438.00 438.00 438.00 1,000 0
11-Oct-2023 448.00 448.00 448.00 448.00 100 0
10-Oct-2023 436.00 436.00 436.00 436.00 0 0
09-Oct-2023 438.00 438.00 436.00 436.00 1,600 0
06-Oct-2023 438.00 438.00 438.00 438.00 10,500 0
05-Oct-2023 486.00 486.00 486.00 486.00 0 0
04-Oct-2023 486.00 486.00 486.00 486.00 100 0
03-Oct-2023 500.00 500.00 480.00 480.00 25,400 0
02-Oct-2023 458.00 458.00 458.00 458.00 0 0
29-Sep-2023 458.00 458.00 458.00 458.00 1,000 0
27-Sep-2023 470.00 470.00 470.00 470.00 1,000 0
26-Sep-2023 478.00 478.00 478.00 478.00 154,200 0
25-Sep-2023 438.00 438.00 438.00 438.00 1,100 0
22-Sep-2023 450.00 450.00 450.00 450.00 1,000 0
21-Sep-2023 460.00 460.00 460.00 460.00 1,100 0
20-Sep-2023 420.00 464.00 420.00 464.00 77,100 0
19-Sep-2023 422.00 422.00 422.00 422.00 24,700 0
18-Sep-2023 386.00 424.00 386.00 424.00 46,900 0
15-Sep-2023 356.00 386.00 356.00 386.00 27,100 0
14-Sep-2023 352.00 352.00 352.00 352.00 2,000 0
13-Sep-2023 320.00 320.00 320.00 320.00 17,300 0
12-Sep-2023 292.00 292.00 292.00 292.00 3,800 0
11-Sep-2023 242.00 266.00 242.00 266.00 3,400 0
08-Sep-2023 200.00 242.00 200.00 242.00 700 0
07-Sep-2023 220.00 220.00 220.00 220.00 600 0
06-Sep-2023 200.00 200.00 200.00 200.00 0 0
05-Sep-2023 200.00 200.00 200.00 200.00 0 0
04-Sep-2023 200.00 200.00 200.00 200.00 0 0
01-Sep-2023 200.00 200.00 200.00 200.00 5,400 0
31-Aug-2023 182.00 182.00 182.00 182.00 0 0
30-Aug-2023 182.00 182.00 182.00 182.00 2,500 0
29-Aug-2023 182.00 182.00 182.00 182.00 0 0
28-Aug-2023 180.00 182.00 180.00 182.00 600 0
25-Aug-2023 172.00 172.00 172.00 172.00 1,000 0
24-Aug-2023 171.00 171.00 171.00 171.00 0 0
23-Aug-2023 171.00 171.00 171.00 171.00 0 0
22-Aug-2023 171.00 171.00 171.00 171.00 0 0
21-Aug-2023 171.00 171.00 171.00 171.00 0 0
18-Aug-2023 171.00 171.00 171.00 171.00 0 0
16-Aug-2023 171.00 171.00 171.00 171.00 1,200 0
15-Aug-2023 189.00 189.00 189.00 189.00 0 0
14-Aug-2023 189.00 189.00 189.00 189.00 0 0
11-Aug-2023 189.00 189.00 189.00 189.00 500 0
10-Aug-2023 210.00 210.00 210.00 210.00 900 0
09-Aug-2023 210.00 210.00 210.00 210.00 2,700 0
08-Aug-2023 232.00 232.00 232.00 232.00 0 0
07-Aug-2023 234.00 234.00 232.00 232.00 3,500 0
04-Aug-2023 260.00 260.00 234.00 234.00 5,300 0
03-Aug-2023 260.00 260.00 260.00 260.00 1,000 0
02-Aug-2023 308.00 308.00 278.00 278.00 3,600 0
01-Aug-2023 308.00 308.00 308.00 308.00 400 0
31-Jul-2023 370.00 370.00 342.00 342.00 200 0
28-Jul-2023 378.00 378.00 378.00 378.00 1,300 0
27-Jul-2023 380.00 380.00 380.00 380.00 100 0
26-Jul-2023 390.00 390.00 390.00 390.00 0 0
25-Jul-2023 390.00 390.00 390.00 390.00 0 0
24-Jul-2023 390.00 390.00 390.00 390.00 600 0
21-Jul-2023 392.00 392.00 392.00 392.00 0 0
20-Jul-2023 392.00 392.00 392.00 392.00 300 0
18-Jul-2023 398.00 398.00 398.00 398.00 300 0
17-Jul-2023 398.00 400.00 398.00 400.00 2,000 0
14-Jul-2023 400.00 400.00 400.00 400.00 0 0
13-Jul-2023 400.00 400.00 400.00 400.00 600 0
12-Jul-2023 400.00 400.00 400.00 400.00 900 0
11-Jul-2023 414.00 414.00 414.00 414.00 400 0
10-Jul-2023 380.00 380.00 380.00 380.00 300 0
07-Jul-2023 380.00 380.00 380.00 380.00 800 0
06-Jul-2023 380.00 380.00 380.00 380.00 1,500 0
05-Jul-2023 402.00 402.00 402.00 402.00 0 0
04-Jul-2023 402.00 402.00 402.00 402.00 0 0
03-Jul-2023 402.00 402.00 402.00 402.00 0 0
27-Jun-2023 402.00 402.00 402.00 402.00 100 0
26-Jun-2023 402.00 402.00 402.00 402.00 300 0
23-Jun-2023 400.00 400.00 400.00 400.00 0 0
22-Jun-2023 400.00 400.00 400.00 400.00 400 0
21-Jun-2023 402.00 402.00 402.00 402.00 200 0
20-Jun-2023 402.00 402.00 402.00 402.00 100 0
19-Jun-2023 400.00 400.00 400.00 400.00 0 0
16-Jun-2023 400.00 400.00 400.00 400.00 0 0
15-Jun-2023 400.00 400.00 400.00 400.00 0 0
14-Jun-2023 400.00 400.00 400.00 400.00 100 0
13-Jun-2023 404.00 404.00 404.00 404.00 0 0
12-Jun-2023 404.00 404.00 404.00 404.00 100 0
09-Jun-2023 404.00 406.00 402.00 404.00 3,000 0
08-Jun-2023 404.00 406.00 400.00 406.00 600 0