Price History - TIRT

Kembali ke Company
Ticker: TIRT
Company: Tirta Mahakam Resources Tbk
Date Open High Low Close Volume Value
29-Dec-2021 123.00 124.00 114.00 114.00 16,998,700 0
28-Dec-2021 110.00 122.00 103.00 122.00 88,810,000 0
27-Dec-2021 93.00 119.00 93.00 109.00 85,569,200 0
24-Dec-2021 99.00 119.00 93.00 93.00 67,925,300 0
23-Dec-2021 86.00 115.00 84.00 100.00 167,715,900 0
22-Dec-2021 96.00 97.00 90.00 90.00 6,003,700 0
21-Dec-2021 79.00 104.00 79.00 96.00 163,126,100 0
20-Dec-2021 81.00 81.00 78.00 79.00 748,100 0
17-Dec-2021 83.00 83.00 78.00 81.00 1,142,600 0
16-Dec-2021 83.00 86.00 80.00 81.00 5,209,400 0
15-Dec-2021 77.00 88.00 77.00 82.00 19,257,200 0
14-Dec-2021 78.00 80.00 77.00 77.00 1,360,100 0
13-Dec-2021 78.00 80.00 77.00 78.00 1,995,600 0
10-Dec-2021 82.00 82.00 78.00 78.00 2,468,100 0
09-Dec-2021 80.00 85.00 79.00 80.00 1,232,900 0
08-Dec-2021 81.00 81.00 78.00 80.00 2,325,600 0
07-Dec-2021 77.00 82.00 77.00 81.00 5,674,000 0
06-Dec-2021 81.00 82.00 77.00 77.00 6,074,600 0
03-Dec-2021 87.00 89.00 81.00 81.00 11,567,900 0
02-Dec-2021 75.00 95.00 72.00 87.00 95,503,700 0
01-Dec-2021 80.00 80.00 75.00 75.00 3,576,900 0
30-Nov-2021 85.00 94.00 80.00 80.00 20,049,600 0
29-Nov-2021 78.00 97.00 77.00 85.00 78,888,900 0
26-Nov-2021 72.00 93.00 71.00 77.00 99,341,200 0
25-Nov-2021 70.00 73.00 70.00 71.00 1,992,500 0
24-Nov-2021 72.00 73.00 70.00 70.00 964,400 0
23-Nov-2021 74.00 75.00 70.00 73.00 1,248,400 0
22-Nov-2021 73.00 77.00 72.00 74.00 1,733,000 0
19-Nov-2021 72.00 77.00 71.00 73.00 5,105,400 0
18-Nov-2021 75.00 81.00 72.00 72.00 10,813,400 0
17-Nov-2021 78.00 79.00 73.00 75.00 2,808,300 0
16-Nov-2021 74.00 77.00 71.00 77.00 3,172,300 0
15-Nov-2021 72.00 75.00 70.00 73.00 2,017,600 0
12-Nov-2021 77.00 81.00 72.00 72.00 8,169,200 0
11-Nov-2021 69.00 87.00 68.00 77.00 73,628,700 0
10-Nov-2021 60.00 67.00 59.00 67.00 8,165,500 0
09-Nov-2021 63.00 65.00 59.00 59.00 1,998,200 0
08-Nov-2021 63.00 68.00 61.00 63.00 4,951,600 0
05-Nov-2021 65.00 76.00 63.00 63.00 31,515,400 0
04-Nov-2021 69.00 76.00 63.00 65.00 13,918,500 0
03-Nov-2021 58.00 67.00 57.00 67.00 23,257,400 0
02-Nov-2021 61.00 62.00 57.00 57.00 6,135,600 0
01-Nov-2021 55.00 68.00 51.00 61.00 53,332,600 0
29-Oct-2021 60.00 61.00 54.00 54.00 13,696,500 0
28-Oct-2021 51.00 67.00 51.00 58.00 72,634,200 0
27-Oct-2021 55.00 55.00 50.00 51.00 2,328,100 0
26-Oct-2021 56.00 56.00 53.00 53.00 1,928,300 0
25-Oct-2021 56.00 58.00 54.00 56.00 1,157,100 0
22-Oct-2021 56.00 57.00 54.00 56.00 1,657,600 0
21-Oct-2021 56.00 59.00 55.00 55.00 5,182,000 0
19-Oct-2021 55.00 59.00 51.00 56.00 10,933,100 0
18-Oct-2021 53.00 57.00 51.00 54.00 8,091,700 0
15-Oct-2021 51.00 57.00 50.00 52.00 12,242,400 0
14-Oct-2021 52.00 52.00 50.00 51.00 818,000 0
13-Oct-2021 50.00 52.00 50.00 50.00 1,257,000 0
12-Oct-2021 52.00 55.00 51.00 51.00 5,804,800 0
11-Oct-2021 52.00 56.00 50.00 54.00 4,925,600 0
08-Oct-2021 55.00 57.00 51.00 52.00 4,379,300 0
07-Oct-2021 52.00 57.00 51.00 54.00 7,096,000 0
06-Oct-2021 55.00 59.00 51.00 52.00 12,992,000 0
05-Oct-2021 54.00 56.00 53.00 54.00 2,040,100 0
04-Oct-2021 59.00 59.00 54.00 54.00 6,150,700 0
01-Oct-2021 59.00 60.00 55.00 57.00 7,712,400 0
30-Sep-2021 63.00 63.00 56.00 58.00 12,693,900 0
29-Sep-2021 59.00 63.00 57.00 59.00 15,555,400 0
28-Sep-2021 55.00 68.00 55.00 61.00 55,794,800 0
27-Sep-2021 64.00 70.00 59.00 59.00 28,009,100 0
24-Sep-2021 75.00 90.00 63.00 63.00 116,802,300 0
23-Sep-2021 50.00 67.00 50.00 67.00 19,366,900 0
22-Sep-2021 50.00 52.00 50.00 50.00 543,100 0
21-Sep-2021 50.00 51.00 50.00 51.00 180,600 0
20-Sep-2021 52.00 52.00 50.00 50.00 1,028,100 0
17-Sep-2021 50.00 52.00 50.00 51.00 2,582,200 0
16-Sep-2021 50.00 59.00 50.00 50.00 14,230,100 0
15-Sep-2021 50.00 50.00 50.00 50.00 100 0
14-Sep-2021 50.00 50.00 50.00 50.00 100 0
13-Sep-2021 50.00 50.00 50.00 50.00 1,900 0
10-Sep-2021 50.00 50.00 50.00 50.00 2,000 0
09-Sep-2021 50.00 50.00 50.00 50.00 0 0
08-Sep-2021 50.00 50.00 50.00 50.00 100 0
07-Sep-2021 50.00 50.00 50.00 50.00 22,100 0
06-Sep-2021 50.00 50.00 50.00 50.00 1,700 0
03-Sep-2021 50.00 50.00 50.00 50.00 800 0
02-Sep-2021 50.00 50.00 50.00 50.00 400 0
01-Sep-2021 50.00 50.00 50.00 50.00 600 0
31-Aug-2021 50.00 50.00 50.00 50.00 4,700 0
30-Aug-2021 50.00 50.00 50.00 50.00 300 0
27-Aug-2021 50.00 50.00 50.00 50.00 200 0
26-Aug-2021 50.00 50.00 50.00 50.00 2,100 0
25-Aug-2021 52.00 52.00 50.00 50.00 41,400 0
24-Aug-2021 50.00 50.00 50.00 50.00 13,000 0
23-Aug-2021 50.00 50.00 50.00 50.00 200 0
20-Aug-2021 50.00 50.00 50.00 50.00 5,600 0
19-Aug-2021 50.00 50.00 50.00 50.00 1,000 0
18-Aug-2021 50.00 50.00 50.00 50.00 135,600 0
16-Aug-2021 50.00 50.00 50.00 50.00 0 0
13-Aug-2021 50.00 50.00 50.00 50.00 900 0
12-Aug-2021 50.00 50.00 50.00 50.00 100 0
10-Aug-2021 50.00 50.00 50.00 50.00 2,600 0
09-Aug-2021 50.00 50.00 50.00 50.00 9,900 0