PT Tri Banyan Tirta Tbk (IDX:ALTO)
Indonesia · Delayed Price · Currency is IDR 18.00
0.00 (0.00%)
At close: Jun 26, 2025
PT Tri Banyan Tirta Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 44,800 |
| Jun 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 134,100 |
| Jun 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 28,800 |
| Jun 23, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 211,600 |
| Jun 20, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 65,200 |
| Jun 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 210,800 |
| Jun 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 63,500 |
| Jun 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | 216,700 |
| Jun 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 310,100 |
| Jun 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 128,100 |
| Jun 12, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | - | 286,000 |
| Jun 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 329,600 |
| Jun 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,488,000 |
| Jun 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 659,000 |
| Jun 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 348,400 |
| Jun 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 305,300 |
| Jun 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 389,700 |
| May 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 1,766,200 |
| May 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 227,300 |
| May 26, 2025 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 350,200 |
| May 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 509,300 |
| May 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 74,200 |
| May 21, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 718,100 |
| May 20, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 568,100 |
| May 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 543,100 |
| May 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 1,643,700 |
| May 15, 2025 | 17.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 114,800 |
| May 14, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 310,200 |
| May 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 285,800 |
| May 8, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | - | 309,100 |
| May 7, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 83,900 |
| May 6, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 575,200 |
| May 5, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 111,700 |
| May 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 113,000 |
| Apr 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 112,700 |
| Apr 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 109,300 |
| Apr 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 20,100 |
| Apr 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 14,300 |
| Apr 24, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 34,300 |
| Apr 23, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | - | 87,300 |
| Apr 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 33,800 |
| Apr 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 23,500 |
| Apr 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 41,300 |
| Apr 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 30,100 |
| Apr 15, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 115,800 |
| Apr 14, 2025 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | -7.14% | 127,200 |
| Apr 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4,600 |
| Apr 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 35,500 |
| Apr 9, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 7.69% | 56,000 |
| Apr 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 2,800 |