Price History - TIRT

Kembali ke Company
Ticker: TIRT
Company: Tirta Mahakam Resources Tbk
Date Open High Low Close Volume Value
02-Jan-2023 51.00 51.00 50.00 50.00 114,100 0
30-Dec-2022 51.00 52.00 50.00 51.00 102,000 0
29-Dec-2022 50.00 53.00 50.00 51.00 145,000 0
28-Dec-2022 50.00 54.00 50.00 50.00 1,062,700 0
27-Dec-2022 52.00 52.00 50.00 51.00 221,500 0
26-Dec-2022 51.00 52.00 51.00 51.00 171,400 0
23-Dec-2022 50.00 51.00 50.00 50.00 524,500 0
22-Dec-2022 50.00 51.00 50.00 50.00 415,500 0
21-Dec-2022 52.00 53.00 50.00 50.00 1,650,200 0
20-Dec-2022 52.00 53.00 51.00 52.00 1,141,800 0
19-Dec-2022 52.00 53.00 51.00 52.00 2,448,900 0
16-Dec-2022 52.00 54.00 51.00 52.00 2,388,500 0
15-Dec-2022 52.00 53.00 51.00 51.00 1,710,500 0
14-Dec-2022 53.00 54.00 51.00 52.00 2,298,200 0
13-Dec-2022 53.00 54.00 52.00 53.00 1,807,100 0
12-Dec-2022 54.00 55.00 51.00 53.00 1,870,000 0
09-Dec-2022 54.00 55.00 53.00 54.00 43,400 0
08-Dec-2022 55.00 55.00 54.00 54.00 132,000 0
07-Dec-2022 53.00 57.00 53.00 55.00 857,900 0
06-Dec-2022 54.00 56.00 51.00 54.00 3,607,300 0
05-Dec-2022 56.00 56.00 54.00 54.00 951,300 0
02-Dec-2022 55.00 56.00 53.00 55.00 96,200 0
01-Dec-2022 56.00 56.00 55.00 56.00 122,500 0
30-Nov-2022 56.00 57.00 55.00 56.00 47,800 0
29-Nov-2022 56.00 57.00 55.00 56.00 201,000 0
28-Nov-2022 55.00 56.00 55.00 56.00 34,900 0
25-Nov-2022 56.00 56.00 55.00 55.00 14,700 0
24-Nov-2022 55.00 57.00 54.00 55.00 629,800 0
23-Nov-2022 57.00 57.00 55.00 56.00 1,337,500 0
22-Nov-2022 56.00 58.00 56.00 57.00 518,100 0
21-Nov-2022 56.00 58.00 56.00 57.00 1,546,400 0
18-Nov-2022 54.00 58.00 54.00 56.00 3,618,100 0
17-Nov-2022 57.00 58.00 55.00 57.00 1,572,700 0
16-Nov-2022 56.00 58.00 55.00 56.00 3,181,200 0
15-Nov-2022 55.00 57.00 55.00 56.00 756,700 0
14-Nov-2022 56.00 57.00 54.00 55.00 1,209,200 0
11-Nov-2022 56.00 56.00 55.00 56.00 42,100 0
10-Nov-2022 57.00 57.00 55.00 56.00 1,106,500 0
09-Nov-2022 57.00 57.00 55.00 57.00 541,200 0
08-Nov-2022 57.00 57.00 56.00 57.00 131,600 0
07-Nov-2022 56.00 58.00 55.00 56.00 1,336,700 0
04-Nov-2022 57.00 57.00 55.00 56.00 396,200 0
03-Nov-2022 56.00 58.00 56.00 56.00 948,800 0
02-Nov-2022 57.00 58.00 56.00 57.00 564,100 0
01-Nov-2022 58.00 59.00 57.00 57.00 258,200 0
31-Oct-2022 58.00 59.00 57.00 58.00 1,008,400 0
28-Oct-2022 57.00 59.00 57.00 58.00 3,201,600 0
27-Oct-2022 58.00 59.00 57.00 58.00 1,166,800 0
26-Oct-2022 58.00 59.00 56.00 58.00 2,024,600 0
25-Oct-2022 58.00 59.00 56.00 56.00 238,100 0
24-Oct-2022 58.00 59.00 56.00 57.00 870,000 0
21-Oct-2022 57.00 59.00 55.00 58.00 1,820,400 0
20-Oct-2022 55.00 59.00 54.00 56.00 1,641,500 0
19-Oct-2022 54.00 57.00 54.00 55.00 232,700 0
18-Oct-2022 54.00 57.00 51.00 54.00 670,200 0
17-Oct-2022 57.00 60.00 54.00 54.00 1,585,100 0
14-Oct-2022 55.00 60.00 54.00 57.00 2,645,900 0
13-Oct-2022 59.00 60.00 58.00 58.00 767,300 0
12-Oct-2022 60.00 61.00 58.00 60.00 1,633,500 0
11-Oct-2022 58.00 62.00 58.00 60.00 5,127,400 0
10-Oct-2022 59.00 59.00 57.00 57.00 377,400 0
07-Oct-2022 60.00 61.00 58.00 58.00 127,000 0
06-Oct-2022 58.00 62.00 58.00 60.00 2,227,900 0
05-Oct-2022 58.00 60.00 56.00 58.00 859,200 0
04-Oct-2022 63.00 63.00 55.00 58.00 2,860,400 0
03-Oct-2022 53.00 59.00 51.00 59.00 3,315,600 0
30-Sep-2022 58.00 58.00 54.00 54.00 1,685,000 0
29-Sep-2022 61.00 61.00 57.00 57.00 487,400 0
28-Sep-2022 61.00 62.00 60.00 61.00 936,100 0
27-Sep-2022 62.00 62.00 61.00 61.00 179,500 0
26-Sep-2022 60.00 62.00 60.00 62.00 1,938,000 0
23-Sep-2022 61.00 63.00 60.00 61.00 3,088,000 0
22-Sep-2022 63.00 63.00 59.00 60.00 3,301,700 0
21-Sep-2022 64.00 66.00 62.00 63.00 8,089,000 0
20-Sep-2022 61.00 64.00 60.00 63.00 3,105,600 0
19-Sep-2022 62.00 63.00 60.00 61.00 2,010,700 0
16-Sep-2022 62.00 63.00 61.00 61.00 2,556,600 0
15-Sep-2022 63.00 64.00 61.00 62.00 3,338,800 0
14-Sep-2022 60.00 64.00 60.00 63.00 3,722,500 0
13-Sep-2022 64.00 64.00 62.00 62.00 2,505,200 0
12-Sep-2022 63.00 65.00 62.00 63.00 3,927,000 0
09-Sep-2022 59.00 63.00 57.00 62.00 7,276,600 0
08-Sep-2022 65.00 69.00 59.00 59.00 11,817,400 0
07-Sep-2022 58.00 63.00 58.00 63.00 4,359,200 0
06-Sep-2022 58.00 58.00 54.00 58.00 3,344,800 0
05-Sep-2022 57.00 59.00 53.00 58.00 5,671,200 0
02-Sep-2022 51.00 56.00 51.00 56.00 6,044,300 0
01-Sep-2022 52.00 53.00 51.00 51.00 1,194,900 0
31-Aug-2022 53.00 53.00 51.00 52.00 1,117,900 0
30-Aug-2022 52.00 55.00 51.00 52.00 5,403,900 0
29-Aug-2022 51.00 53.00 50.00 51.00 3,376,500 0
26-Aug-2022 51.00 53.00 50.00 51.00 3,776,400 0
25-Aug-2022 51.00 52.00 50.00 51.00 1,430,500 0
24-Aug-2022 50.00 51.00 50.00 51.00 294,100 0
23-Aug-2022 51.00 51.00 50.00 50.00 1,484,700 0
22-Aug-2022 50.00 52.00 50.00 51.00 3,816,500 0
19-Aug-2022 51.00 52.00 50.00 50.00 1,033,900 0
18-Aug-2022 51.00 52.00 51.00 51.00 1,265,000 0
16-Aug-2022 53.00 53.00 51.00 51.00 1,350,300 0
15-Aug-2022 51.00 53.00 51.00 52.00 2,412,700 0