Price History - TIRT

Kembali ke Company
Ticker: TIRT
Company: Tirta Mahakam Resources Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 50.00 50.00 50.00 50.00 100 0
05-Aug-2021 50.00 50.00 50.00 50.00 1,000 0
04-Aug-2021 50.00 50.00 50.00 50.00 200 0
03-Aug-2021 50.00 50.00 50.00 50.00 1,500 0
02-Aug-2021 50.00 50.00 50.00 50.00 2,800 0
30-Jul-2021 51.00 51.00 50.00 50.00 2,200 0
29-Jul-2021 50.00 55.00 50.00 50.00 886,300 0
28-Jul-2021 50.00 50.00 50.00 50.00 1,300 0
27-Jul-2021 50.00 50.00 50.00 50.00 21,400 0
26-Jul-2021 50.00 50.00 50.00 50.00 700 0
23-Jul-2021 50.00 50.00 50.00 50.00 200 0
22-Jul-2021 50.00 50.00 50.00 50.00 0 0
21-Jul-2021 50.00 50.00 50.00 50.00 1,400 0
19-Jul-2021 50.00 50.00 50.00 50.00 22,000 0
16-Jul-2021 50.00 50.00 50.00 50.00 0 0
15-Jul-2021 52.00 52.00 50.00 50.00 22,400 0
14-Jul-2021 50.00 51.00 50.00 50.00 118,900 0
13-Jul-2021 50.00 50.00 50.00 50.00 300 0
12-Jul-2021 50.00 50.00 50.00 50.00 200 0
09-Jul-2021 50.00 50.00 50.00 50.00 100 0
08-Jul-2021 50.00 50.00 50.00 50.00 15,800 0
07-Jul-2021 50.00 50.00 50.00 50.00 3,400 0
06-Jul-2021 50.00 50.00 50.00 50.00 1,700 0
05-Jul-2021 50.00 50.00 50.00 50.00 5,500 0
02-Jul-2021 50.00 50.00 50.00 50.00 300 0
01-Jul-2021 50.00 50.00 50.00 50.00 1,000 0
30-Jun-2021 50.00 50.00 50.00 50.00 0 0
29-Jun-2021 50.00 50.00 50.00 50.00 0 0
28-Jun-2021 50.00 51.00 50.00 50.00 1,300 0
25-Jun-2021 50.00 50.00 50.00 50.00 100 0
24-Jun-2021 50.00 50.00 50.00 50.00 11,500 0
23-Jun-2021 50.00 50.00 50.00 50.00 30,100 0
22-Jun-2021 51.00 52.00 50.00 50.00 196,300 0
21-Jun-2021 51.00 51.00 50.00 50.00 26,800 0