Price History - TIRT

Kembali ke Company
Ticker: TIRT
Company: Tirta Mahakam Resources Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 94.00 94.00 87.00 87.00 940,600 0
06-Jun-2022 93.00 93.00 87.00 89.00 1,228,300 0
03-Jun-2022 92.00 93.00 86.00 87.00 5,262,400 0
02-Jun-2022 93.00 95.00 92.00 92.00 841,000 0
31-May-2022 94.00 95.00 93.00 95.00 1,767,000 0
30-May-2022 95.00 96.00 94.00 95.00 1,627,400 0
27-May-2022 90.00 97.00 90.00 94.00 1,844,900 0
25-May-2022 91.00 99.00 91.00 95.00 2,554,200 0
24-May-2022 100.00 100.00 95.00 96.00 4,987,400 0
23-May-2022 95.00 102.00 93.00 96.00 13,121,800 0
20-May-2022 93.00 98.00 92.00 94.00 4,859,200 0
19-May-2022 95.00 97.00 92.00 93.00 3,068,800 0
18-May-2022 89.00 98.00 89.00 96.00 3,653,900 0
17-May-2022 93.00 100.00 93.00 94.00 9,906,300 0
13-May-2022 100.00 111.00 100.00 100.00 18,215,600 0
12-May-2022 102.00 116.00 102.00 107.00 17,418,500 0
11-May-2022 113.00 115.00 108.00 109.00 8,101,000 0
10-May-2022 105.00 121.00 105.00 113.00 11,243,600 0
09-May-2022 120.00 122.00 112.00 112.00 10,256,400 0
28-Apr-2022 124.00 133.00 116.00 120.00 45,588,800 0
27-Apr-2022 120.00 131.00 115.00 122.00 30,304,100 0
26-Apr-2022 127.00 131.00 120.00 120.00 11,740,300 0
25-Apr-2022 125.00 143.00 125.00 128.00 39,300,400 0
22-Apr-2022 126.00 142.00 124.00 124.00 32,620,500 0
21-Apr-2022 135.00 142.00 133.00 133.00 20,080,100 0
20-Apr-2022 153.00 181.00 142.00 142.00 307,377,300 0
19-Apr-2022 117.00 153.00 112.00 152.00 108,569,300 0
18-Apr-2022 124.00 137.00 116.00 116.00 89,594,600 0
14-Apr-2022 133.00 152.00 124.00 124.00 170,738,100 0
13-Apr-2022 99.00 133.00 99.00 133.00 70,750,900 0
12-Apr-2022 94.00 104.00 94.00 99.00 4,539,300 0
11-Apr-2022 105.00 107.00 99.00 100.00 8,571,900 0
08-Apr-2022 100.00 109.00 100.00 105.00 4,563,000 0
07-Apr-2022 104.00 111.00 104.00 107.00 8,071,100 0
06-Apr-2022 118.00 119.00 110.00 110.00 21,733,300 0
05-Apr-2022 131.00 140.00 118.00 118.00 143,337,200 0
04-Apr-2022 89.00 126.00 89.00 126.00 128,385,200 0
01-Apr-2022 92.00 104.00 91.00 94.00 52,365,800 0
31-Mar-2022 93.00 93.00 91.00 92.00 975,700 0
30-Mar-2022 93.00 95.00 91.00 93.00 1,509,500 0
29-Mar-2022 95.00 95.00 92.00 93.00 2,261,900 0
28-Mar-2022 96.00 104.00 92.00 95.00 30,664,000 0
25-Mar-2022 95.00 96.00 92.00 94.00 1,602,300 0
24-Mar-2022 96.00 97.00 94.00 95.00 1,015,200 0
23-Mar-2022 97.00 101.00 95.00 96.00 5,609,200 0
22-Mar-2022 97.00 99.00 95.00 97.00 1,841,300 0
21-Mar-2022 97.00 98.00 96.00 97.00 1,669,000 0
18-Mar-2022 99.00 101.00 97.00 97.00 4,985,000 0
17-Mar-2022 99.00 100.00 97.00 99.00 3,361,200 0
16-Mar-2022 99.00 102.00 98.00 99.00 3,590,700 0
15-Mar-2022 97.00 106.00 97.00 99.00 28,239,600 0
14-Mar-2022 100.00 102.00 99.00 99.00 2,525,800 0