Price History - TIRT

Kembali ke Company
Ticker: TIRT
Company: Tirta Mahakam Resources Tbk
Date Open High Low Close Volume Value
04-Mar-2026 1,000.00 1,000.00 1,000.00 1,000.00 0 0
03-Mar-2026 1,000.00 1,000.00 1,000.00 1,000.00 0 0
02-Mar-2026 1,000.00 1,000.00 1,000.00 1,000.00 0 0
27-Feb-2026 880.00 1,000.00 880.00 1,000.00 3,071,400 0
26-Feb-2026 900.00 935.00 900.00 935.00 10,912,000 0
25-Feb-2026 850.00 850.00 850.00 850.00 1,148,900 0
24-Feb-2026 775.00 775.00 775.00 775.00 775,000 0
23-Feb-2026 705.00 705.00 705.00 705.00 1,427,700 0
20-Feb-2026 645.00 645.00 645.00 645.00 1,407,300 0
19-Feb-2026 500.00 590.00 500.00 590.00 4,927,400 0
18-Feb-2026 540.00 540.00 540.00 540.00 2,899,000 0
13-Feb-2026 600.00 605.00 600.00 600.00 3,669,900 0
12-Feb-2026 710.00 710.00 620.00 620.00 12,935,600 0
11-Feb-2026 610.00 730.00 610.00 665.00 41,620,700 0
10-Feb-2026 675.00 675.00 675.00 675.00 18,449,500 0
09-Feb-2026 615.00 615.00 615.00 615.00 3,755,700 0
06-Feb-2026 560.00 560.00 560.00 560.00 12,952,400 0
05-Feb-2026 510.00 510.00 510.00 510.00 22,476,300 0
04-Feb-2026 466.00 466.00 466.00 466.00 0 0
03-Feb-2026 466.00 466.00 466.00 466.00 0 0
02-Feb-2026 466.00 466.00 466.00 466.00 0 0
30-Jan-2026 466.00 466.00 466.00 466.00 0 0
29-Jan-2026 466.00 466.00 466.00 466.00 0 0
28-Jan-2026 466.00 466.00 466.00 466.00 0 0
27-Jan-2026 466.00 466.00 466.00 466.00 0 0
26-Jan-2026 466.00 466.00 466.00 466.00 0 0
23-Jan-2026 466.00 466.00 466.00 466.00 0 0
22-Jan-2026 466.00 466.00 466.00 466.00 1,700,100 0
21-Jan-2026 424.00 424.00 424.00 424.00 405,900 0
20-Jan-2026 386.00 386.00 386.00 386.00 478,900 0
19-Jan-2026 352.00 352.00 352.00 352.00 629,000 0
15-Jan-2026 320.00 320.00 320.00 320.00 1,121,800 0
14-Jan-2026 292.00 292.00 292.00 292.00 713,700 0
13-Jan-2026 266.00 266.00 266.00 266.00 1,286,700 0
12-Jan-2026 242.00 242.00 242.00 242.00 525,000 0
09-Jan-2026 220.00 220.00 220.00 220.00 1,002,400 0
08-Jan-2026 200.00 200.00 200.00 200.00 910,800 0
07-Jan-2026 183.00 183.00 183.00 183.00 1,552,900 0
06-Jan-2026 167.00 167.00 167.00 167.00 1,949,700 0
05-Jan-2026 152.00 152.00 152.00 152.00 2,968,500 0
02-Jan-2026 139.00 139.00 139.00 139.00 1,387,100 0
30-Dec-2025 127.00 127.00 127.00 127.00 1,236,600 0
29-Dec-2025 116.00 116.00 116.00 116.00 0 0
24-Dec-2025 116.00 116.00 116.00 116.00 0 0
23-Dec-2025 116.00 116.00 116.00 116.00 0 0
22-Dec-2025 116.00 116.00 116.00 116.00 0 0
19-Dec-2025 116.00 116.00 116.00 116.00 0 0
18-Dec-2025 116.00 116.00 116.00 116.00 0 0
17-Dec-2025 116.00 116.00 116.00 116.00 0 0
16-Dec-2025 116.00 116.00 116.00 116.00 0 0
15-Dec-2025 116.00 116.00 116.00 116.00 0 0
12-Dec-2025 116.00 116.00 116.00 116.00 0 0
11-Dec-2025 116.00 116.00 116.00 116.00 1,671,300 0
10-Dec-2025 106.00 106.00 106.00 106.00 0 0
09-Dec-2025 106.00 106.00 106.00 106.00 1,461,200 0
08-Dec-2025 97.00 97.00 97.00 97.00 660,800 0
05-Dec-2025 89.00 89.00 89.00 89.00 311,200 0
04-Dec-2025 81.00 81.00 81.00 81.00 537,400 0
03-Dec-2025 74.00 74.00 74.00 74.00 232,300 0
02-Dec-2025 68.00 68.00 68.00 68.00 516,300 0
01-Dec-2025 62.00 62.00 62.00 62.00 236,600 0
28-Nov-2025 57.00 57.00 57.00 57.00 354,500 0
27-Nov-2025 52.00 52.00 52.00 52.00 65,700 0
26-Nov-2025 48.00 48.00 48.00 48.00 178,100 0
25-Nov-2025 44.00 44.00 44.00 44.00 0 0
24-Nov-2025 44.00 44.00 44.00 44.00 0 0
21-Nov-2025 44.00 44.00 44.00 44.00 0 0
20-Nov-2025 44.00 44.00 44.00 44.00 0 0
19-Nov-2025 44.00 44.00 44.00 44.00 0 0
18-Nov-2025 44.00 44.00 44.00 44.00 0 0
17-Nov-2025 44.00 44.00 44.00 44.00 0 0
14-Nov-2025 44.00 44.00 44.00 44.00 0 0
13-Nov-2025 44.00 44.00 44.00 44.00 0 0
12-Nov-2025 44.00 44.00 44.00 44.00 0 0
11-Nov-2025 44.00 44.00 44.00 44.00 0 0
10-Nov-2025 44.00 44.00 44.00 44.00 0 0
07-Nov-2025 44.00 44.00 44.00 44.00 0 0
06-Nov-2025 44.00 44.00 44.00 44.00 0 0
05-Nov-2025 44.00 44.00 44.00 44.00 0 0
04-Nov-2025 44.00 44.00 44.00 44.00 0 0
03-Nov-2025 44.00 44.00 44.00 44.00 0 0
31-Oct-2025 44.00 44.00 44.00 44.00 0 0
30-Oct-2025 44.00 44.00 44.00 44.00 0 0
29-Oct-2025 44.00 44.00 44.00 44.00 0 0
28-Oct-2025 44.00 44.00 44.00 44.00 0 0
27-Oct-2025 44.00 44.00 44.00 44.00 0 0
24-Oct-2025 44.00 44.00 44.00 44.00 0 0
23-Oct-2025 44.00 44.00 44.00 44.00 0 0
22-Oct-2025 44.00 44.00 44.00 44.00 0 0
21-Oct-2025 44.00 44.00 44.00 44.00 0 0
20-Oct-2025 44.00 44.00 44.00 44.00 0 0
17-Oct-2025 44.00 44.00 44.00 44.00 0 0
16-Oct-2025 44.00 44.00 44.00 44.00 0 0
15-Oct-2025 44.00 44.00 44.00 44.00 0 0
14-Oct-2025 44.00 44.00 44.00 44.00 0 0
13-Oct-2025 44.00 44.00 44.00 44.00 0 0
10-Oct-2025 44.00 44.00 44.00 44.00 0 0
09-Oct-2025 44.00 44.00 44.00 44.00 0 0
08-Oct-2025 44.00 44.00 44.00 44.00 0 0
07-Oct-2025 44.00 44.00 44.00 44.00 0 0