PT Tira Austenite Tbk(ID:TIRA)
Rp278.00-4.00 (-1.42%)
ID:TIRA
PT Tira Austenite Tbk historical prices
Rp278.00
At close:-4.00 (-1.42%)
PT Tira Austenite Tbk (TIRA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 282.00 | 286.00 | 272.00 | 278.00 | 278.00 | -1.42% | 604,400 | 1.32 |
| Nov 10, 2026 | 270.00 | 296.00 | 264.00 | 282.00 | 282.00 | +2.92% | 622,900 | 1.34 |
| Nov 09, 2026 | 280.00 | 332.00 | 264.00 | 278.00 | 278.00 | +1.46% | 117,500 | 0.25 |
| Nov 06, 2026 | 284.00 | 306.00 | 268.00 | 274.00 | 274.00 | -4.86% | 98,200 | 0.21 |
| Nov 05, 2026 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | -2.04% | 15,200 | 0.03 |
| Nov 04, 2026 | 312.00 | 338.00 | 290.00 | 294.00 | 294.00 | -3.92% | 687,800 | 1.39 |
| Nov 03, 2026 | 274.00 | 338.00 | 274.00 | 306.00 | 306.00 | +11.68% | 1,081,400 | 1.79 |
| Nov 02, 2026 | 276.00 | 276.00 | 258.00 | 274.00 | 274.00 | -0.72% | 65,100 | 0.11 |
| Oct 30, 2026 | 300.00 | 300.00 | 276.00 | 276.00 | 276.00 | -6.76% | 20,900 | 0.03 |
| Oct 29, 2026 | 276.00 | 318.00 | 274.00 | 296.00 | 296.00 | +6.47% | 84,500 | 0.14 |
| Oct 28, 2026 | 290.00 | 298.00 | 276.00 | 278.00 | 278.00 | -4.14% | 586,700 | 0.97 |
| Oct 27, 2026 | 286.00 | 304.00 | 276.00 | 290.00 | 290.00 | +1.40% | 692,800 | 1.14 |
| Oct 26, 2026 | 280.00 | 286.00 | 278.00 | 286.00 | 286.00 | +2.14% | 22,300 | 0.04 |
| Oct 23, 2026 | 286.00 | 288.00 | 270.00 | 280.00 | 280.00 | -0.71% | 93,300 | 0.15 |
| Oct 22, 2026 | 282.00 | 288.00 | 280.00 | 282.00 | 282.00 | 0.00% | 11,700 | 0.02 |
| Oct 21, 2026 | 286.00 | 286.00 | 258.00 | 282.00 | 282.00 | +2.17% | 850,300 | 1.41 |
| Oct 20, 2026 | 276.00 | 278.00 | 242.00 | 276.00 | 276.00 | +6.98% | 727,400 | 1.22 |
| Oct 19, 2026 | 262.00 | 262.00 | 252.00 | 258.00 | 258.00 | -1.53% | 156,900 | 0.26 |
| Oct 16, 2026 | 290.00 | 292.00 | 260.00 | 262.00 | 262.00 | -13.25% | 305,100 | 0.52 |
| Oct 15, 2026 | 302.00 | 350.00 | 290.00 | 302.00 | 302.00 | 0.00% | 623,600 | 1.07 |
| Oct 14, 2026 | 312.00 | 312.00 | 300.00 | 302.00 | 302.00 | -1.95% | 664,500 | 1.15 |
| Oct 13, 2026 | 308.00 | 340.00 | 300.00 | 308.00 | 308.00 | +0.65% | 761,200 | 1.34 |
| Oct 12, 2026 | 302.00 | 340.00 | 294.00 | 306.00 | 306.00 | +1.32% | 441,700 | 0.77 |
| Oct 09, 2026 | 296.00 | 310.00 | 286.00 | 302.00 | 302.00 | -2.58% | 111,500 | 0.19 |
| Oct 08, 2026 | 324.00 | 324.00 | 296.00 | 310.00 | 310.00 | -0.64% | 207,500 | 0.35 |
| Oct 07, 2026 | 300.00 | 340.00 | 296.00 | 312.00 | 312.00 | +5.41% | 1,405,600 | 2.49 |
| Oct 06, 2026 | 302.00 | 318.00 | 286.00 | 296.00 | 296.00 | -1.99% | 1,502,200 | 2.73 |
| Oct 05, 2026 | 330.00 | 330.00 | 300.00 | 302.00 | 302.00 | -10.65% | 1,095,500 | 2.05 |
| Oct 02, 2026 | 332.00 | 352.00 | 326.00 | 338.00 | 338.00 | +1.81% | 7,600 | 0.01 |
| Oct 01, 2026 | 354.00 | 354.00 | 330.00 | 332.00 | 332.00 | -6.21% | 177,300 | 0.33 |
| Sep 30, 2026 | 366.00 | 372.00 | 350.00 | 354.00 | 354.00 | -2.75% | 690,700 | 1.28 |
| Sep 29, 2026 | 374.00 | 374.00 | 328.00 | 364.00 | 364.00 | -2.67% | 1,201,200 | 2.30 |
| Sep 28, 2026 | 368.00 | 374.00 | 350.00 | 374.00 | 374.00 | +0.54% | 171,100 | 0.32 |
| Sep 25, 2026 | 364.00 | 384.00 | 336.00 | 372.00 | 372.00 | -0.53% | 124,500 | 0.23 |
| Sep 24, 2026 | 374.00 | 386.00 | 362.00 | 374.00 | 374.00 | 0.00% | 138,200 | 0.26 |
| Sep 23, 2026 | 388.00 | 388.00 | 354.00 | 374.00 | 374.00 | -2.09% | 1,047,300 | 1.89 |
| Sep 22, 2026 | 384.00 | 390.00 | 370.00 | 382.00 | 382.00 | -1.55% | 720,900 | 1.21 |
| Sep 21, 2026 | 400.00 | 400.00 | 380.00 | 388.00 | 388.00 | -0.51% | 134,600 | 0.22 |
| Sep 18, 2026 | 394.00 | 400.00 | 382.00 | 390.00 | 390.00 | 0.00% | 71,700 | 0.11 |
| Sep 17, 2026 | 394.00 | 400.00 | 360.00 | 390.00 | 390.00 | +283.05% | 112,000 | 0.17 |
| Sep 16, 2026 | 396.00 | 396.00 | 388.00 | 101.81 | 101.81 | -74.29% | 764,100 | 1.16 |
| Sep 15, 2026 | 396.00 | 400.00 | 388.00 | 396.00 | 396.00 | -0.50% | 888,800 | 1.38 |
| Sep 14, 2026 | 410.00 | 410.00 | 390.00 | 398.00 | 398.00 | -2.45% | 190,800 | 0.29 |
| Sep 11, 2026 | 406.00 | 408.00 | 388.00 | 408.00 | 408.00 | +0.49% | 802,200 | 1.25 |
| Sep 10, 2026 | 418.00 | 420.00 | 402.00 | 406.00 | 406.00 | -2.87% | 324,400 | 0.51 |
| Sep 09, 2026 | 412.00 | 422.00 | 410.00 | 418.00 | 418.00 | +0.97% | 1,025,699 | 1.62 |
| Sep 08, 2026 | 414.00 | 414.00 | 404.00 | 414.00 | 414.00 | 0.00% | 780,900 | 1.23 |
| Sep 07, 2026 | 424.00 | 424.00 | 400.00 | 414.00 | 414.00 | -0.48% | 248,200 | 0.39 |
| Sep 04, 2026 | 424.00 | 424.00 | 412.00 | 416.00 | 416.00 | 0.00% | 503,000 | 0.78 |
| Sep 03, 2026 | 412.00 | 422.00 | 408.00 | 416.00 | 416.00 | +0.97% | 194,200 | 0.30 |
