PT Tira Austenite Tbk (IDX:TIRA)
Indonesia · Delayed Price · Currency is IDR 1,290.00
-15.00 (-1.15%)
At close: Jan 23, 2026
PT Tira Austenite Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,310.00 | 1,340.00 | 1,220.00 | 1,290.00 | 1,290.00 | -1.15% | 71,700 |
| Jan 22, 2026 | 1,300.00 | 1,320.00 | 1,280.00 | 1,305.00 | 1,305.00 | 1.95% | 24,600 |
| Jan 21, 2026 | 1,305.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.92% | 53,800 |
| Jan 20, 2026 | 1,320.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,305.00 | -0.38% | 326,700 |
| Jan 19, 2026 | 1,325.00 | 1,330.00 | 1,280.00 | 1,310.00 | 1,310.00 | 1.16% | 26,800 |
| Jan 15, 2026 | 1,275.00 | 1,370.00 | 1,240.00 | 1,295.00 | 1,295.00 | 1.17% | 197,400 |
| Jan 14, 2026 | 1,245.00 | 1,280.00 | 1,200.00 | 1,280.00 | 1,280.00 | 4.07% | 220,300 |
| Jan 13, 2026 | 1,240.00 | 1,290.00 | 1,195.00 | 1,230.00 | 1,230.00 | -2.77% | 108,400 |
| Jan 12, 2026 | 1,250.00 | 1,300.00 | 1,235.00 | 1,265.00 | 1,265.00 | 1.20% | 115,700 |
| Jan 9, 2026 | 1,295.00 | 1,305.00 | 1,240.00 | 1,250.00 | 1,250.00 | -3.10% | 123,500 |
| Jan 8, 2026 | 1,220.00 | 1,315.00 | 1,180.00 | 1,290.00 | 1,290.00 | 5.74% | 322,900 |
| Jan 7, 2026 | 1,245.00 | 1,245.00 | 1,165.00 | 1,220.00 | 1,220.00 | - | 220,000 |
| Jan 6, 2026 | 1,275.00 | 1,275.00 | 1,185.00 | 1,220.00 | 1,220.00 | -1.21% | 177,800 |
| Jan 5, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,235.00 | 1,235.00 | -1.98% | 117,500 |
| Jan 2, 2026 | 1,315.00 | 1,315.00 | 1,235.00 | 1,260.00 | 1,260.00 | -5.62% | 120,500 |
| Dec 30, 2025 | 1,275.00 | 1,355.00 | 1,215.00 | 1,335.00 | 1,335.00 | 6.80% | 92,000 |
| Dec 29, 2025 | 1,280.00 | 1,280.00 | 1,200.00 | 1,250.00 | 1,250.00 | -2.34% | 129,800 |
| Dec 24, 2025 | 1,305.00 | 1,305.00 | 1,265.00 | 1,280.00 | 1,280.00 | -1.92% | 14,700 |
| Dec 23, 2025 | 1,305.00 | 1,305.00 | 1,250.00 | 1,305.00 | 1,305.00 | 0.38% | 72,900 |
| Dec 22, 2025 | 1,340.00 | 1,365.00 | 1,270.00 | 1,300.00 | 1,300.00 | -2.26% | 22,900 |
| Dec 19, 2025 | 1,340.00 | 1,340.00 | 1,270.00 | 1,330.00 | 1,330.00 | -0.37% | 64,800 |
| Dec 18, 2025 | 1,305.00 | 1,360.00 | 1,270.00 | 1,335.00 | 1,335.00 | 5.95% | 70,200 |
| Dec 17, 2025 | 1,340.00 | 1,390.00 | 1,260.00 | 1,260.00 | 1,260.00 | -5.97% | 89,300 |
| Dec 16, 2025 | 1,335.00 | 1,375.00 | 1,300.00 | 1,340.00 | 1,340.00 | 0.37% | 43,400 |
| Dec 15, 2025 | 1,335.00 | 1,410.00 | 1,325.00 | 1,335.00 | 1,335.00 | -1.84% | 145,900 |
| Dec 12, 2025 | 1,360.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,360.00 | - | 125,000 |
| Dec 11, 2025 | 1,355.00 | 1,375.00 | 1,335.00 | 1,360.00 | 1,360.00 | 1.49% | 81,300 |
| Dec 10, 2025 | 1,380.00 | 1,380.00 | 1,330.00 | 1,340.00 | 1,340.00 | -2.90% | 65,300 |
| 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 |