PT Tira Austenite Tbk (IDX:TIRA)
Indonesia · Delayed Price · Currency is IDR 1,340.00
-40.00 (-2.90%)
Dec 10, 2025, 4:05 PM WIB
PT Tira Austenite Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 1,375.00 | 1,415.00 | 1,340.00 | 1,380.00 | 1,380.00 | -0.72% | 244,300 |
| Dec 8, 2025 | 1,430.00 | 1,430.00 | 1,350.00 | 1,390.00 | 1,390.00 | -4.14% | 349,800 |
| Dec 5, 2025 | 1,330.00 | 1,610.00 | 1,330.00 | 1,450.00 | 1,450.00 | 4.32% | 1,196,100 |
| Dec 4, 2025 | 1,375.00 | 1,390.00 | 1,320.00 | 1,390.00 | 1,390.00 | - | 162,700 |
| Dec 3, 2025 | 1,370.00 | 1,405.00 | 1,365.00 | 1,390.00 | 1,390.00 | -0.71% | 47,800 |
| Dec 2, 2025 | 1,410.00 | 1,410.00 | 1,365.00 | 1,400.00 | 1,400.00 | 0.36% | 59,200 |
| Dec 1, 2025 | 1,430.00 | 1,455.00 | 1,305.00 | 1,395.00 | 1,395.00 | -2.45% | 297,200 |
| Nov 28, 2025 | 1,420.00 | 1,500.00 | 1,375.00 | 1,430.00 | 1,430.00 | 0.70% | 152,000 |
| Nov 27, 2025 | 1,435.00 | 1,475.00 | 1,405.00 | 1,420.00 | 1,420.00 | -0.35% | 117,500 |
| Nov 26, 2025 | 1,415.00 | 1,460.00 | 1,400.00 | 1,425.00 | 1,425.00 | 0.71% | 362,900 |
| Nov 25, 2025 | 1,480.00 | 1,495.00 | 1,385.00 | 1,415.00 | 1,415.00 | -4.39% | 386,000 |
| Nov 24, 2025 | 1,480.00 | 1,515.00 | 1,400.00 | 1,480.00 | 1,480.00 | -3.27% | 126,500 |
| Nov 21, 2025 | 1,410.00 | 1,550.00 | 1,400.00 | 1,530.00 | 1,530.00 | 8.51% | 223,400 |
| Nov 20, 2025 | 1,455.00 | 1,475.00 | 1,400.00 | 1,410.00 | 1,410.00 | -2.42% | 90,000 |
| Nov 19, 2025 | 1,570.00 | 1,570.00 | 1,435.00 | 1,445.00 | 1,445.00 | -9.40% | 370,900 |
| Nov 18, 2025 | 1,405.00 | 1,615.00 | 1,320.00 | 1,595.00 | 1,595.00 | 13.93% | 350,300 |
| Nov 17, 2025 | 1,570.00 | 1,570.00 | 1,380.00 | 1,400.00 | 1,400.00 | -10.83% | 831,300 |
| Nov 14, 2025 | 1,850.00 | 1,880.00 | 1,570.00 | 1,570.00 | 1,570.00 | -14.91% | 2,066,500 |
| Nov 13, 2025 | 1,500.00 | 1,860.00 | 1,465.00 | 1,845.00 | 1,845.00 | 22.59% | 1,553,700 |
| Nov 12, 2025 | 1,435.00 | 1,560.00 | 1,405.00 | 1,505.00 | 1,505.00 | 7.12% | 361,300 |
| Nov 11, 2025 | 1,520.00 | 1,525.00 | 1,360.00 | 1,405.00 | 1,405.00 | -7.57% | 477,200 |
| Nov 10, 2025 | 1,690.00 | 1,690.00 | 1,480.00 | 1,520.00 | 1,520.00 | -10.06% | 636,900 |
| Nov 7, 2025 | 1,535.00 | 1,700.00 | 1,430.00 | 1,690.00 | 1,690.00 | 9.74% | 788,900 |
| Nov 6, 2025 | 1,395.00 | 1,560.00 | 1,355.00 | 1,540.00 | 1,540.00 | 10.00% | 125,400 |
| Nov 5, 2025 | 1,420.00 | 1,420.00 | 1,330.00 | 1,400.00 | 1,400.00 | -1.41% | 172,800 |
| Nov 4, 2025 | 1,515.00 | 1,515.00 | 1,360.00 | 1,420.00 | 1,420.00 | -8.68% | 156,600 |
| Nov 3, 2025 | 1,275.00 | 1,565.00 | 1,255.00 | 1,555.00 | 1,555.00 | 22.44% | 405,600 |
| Oct 31, 2025 | 1,335.00 | 1,335.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.93% | 44,600 |
| Oct 30, 2025 | 1,310.00 | 1,415.00 | 1,265.00 | 1,295.00 | 1,295.00 | -1.52% | 210,500 |
| Oct 29, 2025 | 1,325.00 | 1,370.00 | 1,225.00 | 1,315.00 | 1,315.00 | -0.75% | 105,800 |
| Oct 28, 2025 | 1,395.00 | 1,585.00 | 1,280.00 | 1,325.00 | 1,325.00 | -0.38% | 112,700 |
| Oct 27, 2025 | 1,340.00 | 1,425.00 | 1,310.00 | 1,330.00 | 1,330.00 | -0.75% | 95,200 |
| Oct 24, 2025 | 1,420.00 | 1,485.00 | 1,340.00 | 1,340.00 | 1,340.00 | -5.63% | 39,300 |
| Oct 23, 2025 | 1,395.00 | 1,420.00 | 1,355.00 | 1,420.00 | 1,420.00 | - | 68,000 |
| Oct 22, 2025 | 1,425.00 | 1,470.00 | 1,330.00 | 1,420.00 | 1,420.00 | -0.35% | 91,900 |
| Oct 21, 2025 | 1,445.00 | 1,495.00 | 1,385.00 | 1,425.00 | 1,425.00 | -0.35% | 48,700 |
| Oct 20, 2025 | 1,465.00 | 1,520.00 | 1,395.00 | 1,430.00 | 1,430.00 | - | 85,900 |
| Oct 17, 2025 | 1,455.00 | 1,480.00 | 1,400.00 | 1,430.00 | 1,430.00 | -0.69% | 29,800 |
| Oct 16, 2025 | 1,470.00 | 1,485.00 | 1,410.00 | 1,440.00 | 1,440.00 | -3.36% | 99,800 |
| Oct 15, 2025 | 1,500.00 | 1,505.00 | 1,380.00 | 1,490.00 | 1,490.00 | 1.02% | 113,900 |
| Oct 14, 2025 | 1,515.00 | 1,515.00 | 1,400.00 | 1,475.00 | 1,475.00 | -2.64% | 37,100 |
| Oct 13, 2025 | 1,500.00 | 1,715.00 | 1,465.00 | 1,515.00 | 1,515.00 | 1.00% | 442,800 |
| Oct 10, 2025 | 1,460.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,500.00 | 0.33% | 53,800 |
| Oct 9, 2025 | 1,565.00 | 1,565.00 | 1,450.00 | 1,495.00 | 1,495.00 | -4.78% | 78,300 |
| Oct 8, 2025 | 1,580.00 | 1,605.00 | 1,450.00 | 1,570.00 | 1,570.00 | 2.61% | 122,200 |
| Oct 7, 2025 | 1,580.00 | 1,650.00 | 1,475.00 | 1,530.00 | 1,530.00 | -1.29% | 65,800 |
| Oct 6, 2025 | 1,565.00 | 1,595.00 | 1,500.00 | 1,550.00 | 1,550.00 | -0.96% | 89,300 |
| Oct 3, 2025 | 1,645.00 | 1,665.00 | 1,505.00 | 1,565.00 | 1,565.00 | -4.86% | 76,800 |
| Oct 2, 2025 | 1,650.00 | 1,660.00 | 1,550.00 | 1,645.00 | 1,645.00 | -0.30% | 212,300 |
| Oct 1, 2025 | 1,690.00 | 1,690.00 | 1,620.00 | 1,650.00 | 1,650.00 | -0.60% | 67,100 |