Price History - TIRT

Kembali ke Company
Ticker: TIRT
Company: Tirta Mahakam Resources Tbk
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 200 0
15-Mar-2023 50.00 50.00 50.00 50.00 15,500 0
14-Mar-2023 50.00 50.00 50.00 50.00 100 0
13-Mar-2023 50.00 50.00 50.00 50.00 5,100 0
10-Mar-2023 50.00 50.00 50.00 50.00 100 0
09-Mar-2023 50.00 50.00 50.00 50.00 200 0
08-Mar-2023 50.00 50.00 50.00 50.00 3,400 0
07-Mar-2023 50.00 50.00 50.00 50.00 300 0
06-Mar-2023 50.00 50.00 50.00 50.00 100 0
03-Mar-2023 50.00 50.00 50.00 50.00 500 0
02-Mar-2023 50.00 50.00 50.00 50.00 5,000 0
01-Mar-2023 50.00 50.00 50.00 50.00 300 0
28-Feb-2023 50.00 50.00 50.00 50.00 600 0
27-Feb-2023 50.00 50.00 50.00 50.00 500 0
24-Feb-2023 50.00 50.00 50.00 50.00 200 0
23-Feb-2023 50.00 50.00 50.00 50.00 100 0
22-Feb-2023 50.00 50.00 50.00 50.00 53,800 0
21-Feb-2023 50.00 50.00 50.00 50.00 200 0
20-Feb-2023 50.00 50.00 50.00 50.00 1,300 0
17-Feb-2023 50.00 50.00 50.00 50.00 300 0
16-Feb-2023 50.00 50.00 50.00 50.00 100 0
15-Feb-2023 50.00 50.00 50.00 50.00 100 0
14-Feb-2023 50.00 50.00 50.00 50.00 1,200 0
13-Feb-2023 50.00 50.00 50.00 50.00 200 0
10-Feb-2023 50.00 50.00 50.00 50.00 100 0
09-Feb-2023 50.00 50.00 50.00 50.00 100 0
08-Feb-2023 50.00 50.00 50.00 50.00 25,200 0
07-Feb-2023 50.00 50.00 50.00 50.00 7,000 0
06-Feb-2023 50.00 50.00 50.00 50.00 600 0
03-Feb-2023 50.00 50.00 50.00 50.00 500 0
02-Feb-2023 50.00 50.00 50.00 50.00 600 0
01-Feb-2023 50.00 50.00 50.00 50.00 2,700 0
31-Jan-2023 51.00 51.00 50.00 50.00 34,600 0
30-Jan-2023 50.00 51.00 50.00 50.00 132,600 0
27-Jan-2023 51.00 51.00 50.00 50.00 102,600 0
26-Jan-2023 50.00 50.00 50.00 50.00 5,000 0
25-Jan-2023 50.00 50.00 50.00 50.00 59,200 0
24-Jan-2023 50.00 50.00 50.00 50.00 107,000 0
20-Jan-2023 50.00 51.00 50.00 50.00 74,000 0
19-Jan-2023 51.00 51.00 50.00 50.00 158,800 0
18-Jan-2023 50.00 51.00 50.00 51.00 29,800 0
17-Jan-2023 50.00 51.00 50.00 50.00 174,900 0
16-Jan-2023 50.00 51.00 50.00 51.00 38,800 0
13-Jan-2023 50.00 51.00 50.00 50.00 155,300 0
12-Jan-2023 50.00 51.00 50.00 50.00 95,300 0
11-Jan-2023 50.00 50.00 50.00 50.00 269,300 0
10-Jan-2023 50.00 50.00 50.00 50.00 57,100 0
09-Jan-2023 50.00 50.00 50.00 50.00 19,000 0
06-Jan-2023 50.00 51.00 50.00 50.00 13,500 0
05-Jan-2023 50.00 51.00 50.00 50.00 102,800 0
04-Jan-2023 51.00 51.00 50.00 50.00 762,900 0
03-Jan-2023 50.00 51.00 50.00 51.00 338,000 0
02-Jan-2023 51.00 51.00 50.00 50.00 114,100 0
30-Dec-2022 51.00 52.00 50.00 51.00 102,000 0
29-Dec-2022 50.00 53.00 50.00 51.00 145,000 0
28-Dec-2022 50.00 54.00 50.00 50.00 1,062,700 0
27-Dec-2022 52.00 52.00 50.00 51.00 221,500 0
26-Dec-2022 51.00 52.00 51.00 51.00 171,400 0
23-Dec-2022 50.00 51.00 50.00 50.00 524,500 0
22-Dec-2022 50.00 51.00 50.00 50.00 415,500 0
21-Dec-2022 52.00 53.00 50.00 50.00 1,650,200 0
20-Dec-2022 52.00 53.00 51.00 52.00 1,141,800 0
19-Dec-2022 52.00 53.00 51.00 52.00 2,448,900 0
16-Dec-2022 52.00 54.00 51.00 52.00 2,388,500 0
15-Dec-2022 52.00 53.00 51.00 51.00 1,710,500 0
14-Dec-2022 53.00 54.00 51.00 52.00 2,298,200 0
13-Dec-2022 53.00 54.00 52.00 53.00 1,807,100 0
12-Dec-2022 54.00 55.00 51.00 53.00 1,870,000 0
09-Dec-2022 54.00 55.00 53.00 54.00 43,400 0
08-Dec-2022 55.00 55.00 54.00 54.00 132,000 0
07-Dec-2022 53.00 57.00 53.00 55.00 857,900 0
06-Dec-2022 54.00 56.00 51.00 54.00 3,607,300 0
05-Dec-2022 56.00 56.00 54.00 54.00 951,300 0
02-Dec-2022 55.00 56.00 53.00 55.00 96,200 0
01-Dec-2022 56.00 56.00 55.00 56.00 122,500 0
30-Nov-2022 56.00 57.00 55.00 56.00 47,800 0
29-Nov-2022 56.00 57.00 55.00 56.00 201,000 0
28-Nov-2022 55.00 56.00 55.00 56.00 34,900 0
25-Nov-2022 56.00 56.00 55.00 55.00 14,700 0
24-Nov-2022 55.00 57.00 54.00 55.00 629,800 0
23-Nov-2022 57.00 57.00 55.00 56.00 1,337,500 0
22-Nov-2022 56.00 58.00 56.00 57.00 518,100 0
21-Nov-2022 56.00 58.00 56.00 57.00 1,546,400 0
18-Nov-2022 54.00 58.00 54.00 56.00 3,618,100 0
17-Nov-2022 57.00 58.00 55.00 57.00 1,572,700 0
16-Nov-2022 56.00 58.00 55.00 56.00 3,181,200 0
15-Nov-2022 55.00 57.00 55.00 56.00 756,700 0
14-Nov-2022 56.00 57.00 54.00 55.00 1,209,200 0
11-Nov-2022 56.00 56.00 55.00 56.00 42,100 0
10-Nov-2022 57.00 57.00 55.00 56.00 1,106,500 0
09-Nov-2022 57.00 57.00 55.00 57.00 541,200 0
08-Nov-2022 57.00 57.00 56.00 57.00 131,600 0
07-Nov-2022 56.00 58.00 55.00 56.00 1,336,700 0
04-Nov-2022 57.00 57.00 55.00 56.00 396,200 0
03-Nov-2022 56.00 58.00 56.00 56.00 948,800 0
02-Nov-2022 57.00 58.00 56.00 57.00 564,100 0
01-Nov-2022 58.00 59.00 57.00 57.00 258,200 0
31-Oct-2022 58.00 59.00 57.00 58.00 1,008,400 0
28-Oct-2022 57.00 59.00 57.00 58.00 3,201,600 0
27-Oct-2022 58.00 59.00 57.00 58.00 1,166,800 0