Price History - TIRA

Kembali ke Company
Ticker: TIRA
Company: Tira Austenite Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 412.00 412.00 412.00 412.00 100 0
06-Jun-2023 382.00 406.00 382.00 406.00 3,300 0
05-Jun-2023 418.00 418.00 400.00 410.00 800 0
31-May-2023 412.00 412.00 412.00 412.00 100 0
30-May-2023 394.00 410.00 392.00 406.00 3,200 0
29-May-2023 404.00 406.00 394.00 394.00 1,000 0
26-May-2023 408.00 414.00 382.00 382.00 1,400 0
25-May-2023 404.00 418.00 380.00 380.00 1,800 0
24-May-2023 406.00 412.00 396.00 396.00 8,500 0
23-May-2023 390.00 420.00 384.00 404.00 6,500 0
22-May-2023 412.00 412.00 410.00 412.00 3,100 0
19-May-2023 406.00 412.00 406.00 412.00 1,200 0
17-May-2023 412.00 412.00 412.00 412.00 100 0
16-May-2023 412.00 414.00 396.00 396.00 3,700 0
15-May-2023 404.00 418.00 390.00 412.00 1,400 0
12-May-2023 398.00 398.00 398.00 398.00 200 0
11-May-2023 414.00 414.00 384.00 398.00 3,600 0
10-May-2023 420.00 420.00 394.00 406.00 900 0
09-May-2023 402.00 420.00 402.00 420.00 400 0
08-May-2023 424.00 424.00 424.00 424.00 100 0
05-May-2023 426.00 426.00 426.00 426.00 0 0
04-May-2023 418.00 430.00 418.00 426.00 3,300 0
03-May-2023 414.00 416.00 406.00 406.00 300 0
02-May-2023 414.00 420.00 394.00 396.00 500 0
28-Apr-2023 400.00 412.00 400.00 412.00 200 0
27-Apr-2023 386.00 400.00 386.00 400.00 700 0
26-Apr-2023 408.00 408.00 408.00 408.00 100 0
18-Apr-2023 394.00 408.00 394.00 408.00 200 0
17-Apr-2023 410.00 412.00 410.00 410.00 400 0
14-Apr-2023 402.00 412.00 402.00 410.00 1,000 0
13-Apr-2023 402.00 404.00 380.00 402.00 500 0
12-Apr-2023 408.00 408.00 394.00 396.00 600 0
11-Apr-2023 414.00 414.00 392.00 402.00 1,400 0
10-Apr-2023 418.00 418.00 390.00 392.00 1,900 0
06-Apr-2023 406.00 418.00 380.00 418.00 4,000 0
05-Apr-2023 410.00 412.00 384.00 408.00 900 0
04-Apr-2023 400.00 432.00 376.00 384.00 12,800 0
03-Apr-2023 424.00 430.00 404.00 404.00 2,100 0
31-Mar-2023 424.00 424.00 424.00 424.00 0 0
30-Mar-2023 422.00 424.00 422.00 424.00 200 0
29-Mar-2023 426.00 426.00 422.00 422.00 300 0
28-Mar-2023 408.00 434.00 400.00 428.00 16,200 0
27-Mar-2023 408.00 408.00 400.00 400.00 300 0
24-Mar-2023 408.00 408.00 404.00 406.00 1,000 0
21-Mar-2023 410.00 416.00 408.00 408.00 500 0
20-Mar-2023 402.00 416.00 398.00 398.00 1,700 0
17-Mar-2023 390.00 408.00 382.00 382.00 3,100 0