Price History - TIRT

Kembali ke Company
Ticker: TIRT
Company: Tirta Mahakam Resources Tbk
Date Open High Low Close Volume Value
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
12-Aug-2022 52.00 52.00 51.00 52.00 1,429,600 0
11-Aug-2022 53.00 54.00 51.00 52.00 6,066,700 0
10-Aug-2022 52.00 54.00 52.00 53.00 4,695,800 0
09-Aug-2022 54.00 55.00 52.00 52.00 6,361,300 0
08-Aug-2022 53.00 56.00 51.00 53.00 6,606,300 0
05-Aug-2022 52.00 53.00 51.00 53.00 1,142,900 0
04-Aug-2022 52.00 53.00 52.00 52.00 700,600 0
03-Aug-2022 53.00 53.00 52.00 52.00 515,500 0
02-Aug-2022 53.00 54.00 52.00 53.00 1,103,000 0
01-Aug-2022 54.00 55.00 53.00 53.00 839,500 0
29-Jul-2022 55.00 55.00 53.00 53.00 1,097,800 0
28-Jul-2022 54.00 56.00 54.00 54.00 1,306,600 0
27-Jul-2022 55.00 56.00 54.00 55.00 2,219,400 0
26-Jul-2022 53.00 56.00 53.00 55.00 4,219,100 0
25-Jul-2022 54.00 56.00 53.00 55.00 2,086,200 0
22-Jul-2022 54.00 57.00 54.00 54.00 5,823,300 0
21-Jul-2022 54.00 55.00 53.00 54.00 770,900 0
20-Jul-2022 55.00 55.00 54.00 54.00 753,200 0
19-Jul-2022 54.00 57.00 52.00 55.00 2,693,700 0
18-Jul-2022 57.00 57.00 53.00 54.00 4,034,300 0
15-Jul-2022 53.00 58.00 51.00 56.00 10,316,300 0
14-Jul-2022 50.00 55.00 50.00 53.00 6,339,700 0
13-Jul-2022 50.00 50.00 50.00 50.00 291,000 0
12-Jul-2022 50.00 50.00 50.00 50.00 588,700 0
11-Jul-2022 50.00 51.00 50.00 50.00 4,359,500 0
08-Jul-2022 50.00 51.00 50.00 50.00 2,417,100 0
07-Jul-2022 50.00 50.00 50.00 50.00 191,800 0
06-Jul-2022 50.00 50.00 50.00 50.00 77,300 0
05-Jul-2022 50.00 50.00 50.00 50.00 123,700 0
04-Jul-2022 50.00 50.00 50.00 50.00 98,000 0
01-Jul-2022 50.00 50.00 50.00 50.00 251,700 0
30-Jun-2022 50.00 50.00 50.00 50.00 1,113,500 0
29-Jun-2022 51.00 51.00 50.00 50.00 2,114,700 0
28-Jun-2022 55.00 55.00 50.00 51.00 3,630,600 0
27-Jun-2022 56.00 56.00 52.00 53.00 1,996,700 0
24-Jun-2022 52.00 57.00 52.00 55.00 2,572,700 0
23-Jun-2022 54.00 55.00 52.00 52.00 1,081,000 0
22-Jun-2022 59.00 59.00 54.00 54.00 3,751,800 0
21-Jun-2022 59.00 64.00 55.00 58.00 4,293,800 0
20-Jun-2022 60.00 63.00 59.00 59.00 754,400 0
17-Jun-2022 64.00 69.00 63.00 63.00 882,700 0
16-Jun-2022 72.00 72.00 67.00 67.00 2,096,200 0
15-Jun-2022 72.00 77.00 72.00 72.00 2,579,800 0
14-Jun-2022 81.00 82.00 77.00 77.00 950,700 0
13-Jun-2022 92.00 92.00 82.00 82.00 1,081,200 0
10-Jun-2022 90.00 94.00 86.00 88.00 2,170,000 0
09-Jun-2022 89.00 92.00 86.00 90.00 3,245,800 0
08-Jun-2022 91.00 91.00 86.00 87.00 633,400 0