PT Tira Austenite Tbk (IDX:TIRA)
Indonesia · Delayed Price · Currency is IDR 1,740.00
+295.00 (20.42%)
Sep 26, 2025, 4:08 PM WIB
PT Tira Austenite Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,445.00 | 1,760.00 | 1,410.00 | 1,740.00 | 1,740.00 | 20.42% | 364,900 |
| Sep 25, 2025 | 1,475.00 | 1,480.00 | 1,400.00 | 1,445.00 | 1,445.00 | -2.03% | 92,700 |
| Sep 24, 2025 | 1,480.00 | 1,480.00 | 1,400.00 | 1,475.00 | 1,475.00 | -0.34% | 95,000 |
| Sep 23, 2025 | 1,470.00 | 1,500.00 | 1,445.00 | 1,480.00 | 1,480.00 | 0.34% | 63,300 |
| Sep 22, 2025 | 1,505.00 | 1,600.00 | 1,440.00 | 1,475.00 | 1,475.00 | -0.34% | 63,300 |
| Sep 19, 2025 | 1,540.00 | 1,565.00 | 1,455.00 | 1,480.00 | 1,480.00 | -4.52% | 21,600 |
| Sep 18, 2025 | 1,565.00 | 1,600.00 | 1,445.00 | 1,550.00 | 1,550.00 | -0.96% | 143,300 |
| Sep 17, 2025 | 1,540.00 | 1,705.00 | 1,500.00 | 1,565.00 | 1,565.00 | 1.95% | 95,100 |
| Sep 16, 2025 | 1,570.00 | 1,600.00 | 1,495.00 | 1,535.00 | 1,535.00 | -2.23% | 103,200 |
| Sep 15, 2025 | 1,600.00 | 1,645.00 | 1,535.00 | 1,570.00 | 1,570.00 | -4.56% | 68,300 |
| Sep 12, 2025 | 1,515.00 | 1,645.00 | 1,415.00 | 1,645.00 | 1,645.00 | 8.94% | 469,900 |
| Sep 11, 2025 | 1,505.00 | 1,545.00 | 1,400.00 | 1,510.00 | 1,510.00 | 2.72% | 331,700 |
| Sep 10, 2025 | 1,530.00 | 1,570.00 | 1,450.00 | 1,470.00 | 1,470.00 | -1.01% | 17,300 |
| Sep 9, 2025 | 1,585.00 | 1,585.00 | 1,480.00 | 1,485.00 | 1,485.00 | -6.31% | 25,500 |
| Sep 8, 2025 | 1,565.00 | 1,630.00 | 1,460.00 | 1,585.00 | 1,585.00 | -0.31% | 66,200 |
| Sep 4, 2025 | 1,600.00 | 1,610.00 | 1,540.00 | 1,590.00 | 1,590.00 | -2.75% | 35,800 |
| Sep 3, 2025 | 1,630.00 | 1,670.00 | 1,580.00 | 1,635.00 | 1,635.00 | 0.31% | 38,300 |
| Sep 2, 2025 | 1,670.00 | 1,670.00 | 1,605.00 | 1,630.00 | 1,630.00 | -1.21% | 35,800 |
| Sep 1, 2025 | 1,675.00 | 1,675.00 | 1,430.00 | 1,650.00 | 1,650.00 | -1.49% | 168,600 |
| Aug 29, 2025 | 1,995.00 | 1,995.00 | 1,675.00 | 1,675.00 | 1,675.00 | -14.76% | 443,100 |
| Aug 28, 2025 | 2,000.00 | 2,000.00 | 1,870.00 | 1,965.00 | 1,965.00 | - | 6,700 |
| Aug 27, 2025 | 1,885.00 | 1,990.00 | 1,875.00 | 1,965.00 | 1,965.00 | 4.24% | 55,400 |
| Aug 26, 2025 | 1,895.00 | 1,935.00 | 1,810.00 | 1,885.00 | 1,885.00 | -0.79% | 104,600 |
| Aug 25, 2025 | 1,910.00 | 1,910.00 | 1,740.00 | 1,900.00 | 1,900.00 | -0.52% | 105,000 |
| Aug 22, 2025 | 1,925.00 | 2,020.00 | 1,905.00 | 1,910.00 | 1,910.00 | -0.78% | 68,200 |
| Aug 21, 2025 | 1,940.00 | 1,995.00 | 1,875.00 | 1,925.00 | 1,925.00 | -1.03% | 33,800 |
| Aug 20, 2025 | 1,960.00 | 2,010.00 | 1,760.00 | 1,945.00 | 1,945.00 | -0.77% | 57,300 |
| Aug 19, 2025 | 1,970.00 | 2,040.00 | 1,940.00 | 1,960.00 | 1,960.00 | -1.51% | 21,800 |
| Aug 15, 2025 | 2,020.00 | 2,040.00 | 1,965.00 | 1,990.00 | 1,990.00 | -0.50% | 44,600 |
| Aug 14, 2025 | 2,070.00 | 2,080.00 | 1,965.00 | 2,000.00 | 2,000.00 | -1.96% | 101,800 |
| Aug 13, 2025 | 2,070.00 | 2,110.00 | 1,960.00 | 2,040.00 | 2,040.00 | -1.45% | 64,000 |
| Aug 12, 2025 | 2,040.00 | 2,140.00 | 2,030.00 | 2,070.00 | 2,070.00 | 1.47% | 73,800 |
| Aug 11, 2025 | 2,020.00 | 2,080.00 | 1,980.00 | 2,040.00 | 2,040.00 | -1.45% | 82,600 |
| Aug 8, 2025 | 2,060.00 | 2,120.00 | 2,030.00 | 2,070.00 | 2,070.00 | 0.49% | 47,000 |
| Aug 7, 2025 | 2,100.00 | 2,150.00 | 2,000.00 | 2,060.00 | 2,060.00 | -1.90% | 139,700 |
| Aug 6, 2025 | 2,120.00 | 2,190.00 | 2,030.00 | 2,100.00 | 2,100.00 | -1.41% | 220,800 |
| Aug 5, 2025 | 2,140.00 | 2,200.00 | 2,000.00 | 2,130.00 | 2,130.00 | -0.47% | 217,300 |
| Aug 4, 2025 | 2,120.00 | 2,250.00 | 2,050.00 | 2,140.00 | 2,140.00 | 1.42% | 165,000 |
| Aug 1, 2025 | 2,180.00 | 2,300.00 | 2,000.00 | 2,110.00 | 2,110.00 | -2.31% | 181,200 |
| Jul 31, 2025 | 1,840.00 | 2,200.00 | 1,775.00 | 2,160.00 | 2,160.00 | 17.39% | 3,408,800 |
| Jul 30, 2025 | 1,820.00 | 1,855.00 | 1,770.00 | 1,840.00 | 1,840.00 | -0.81% | 353,300 |
| Jul 29, 2025 | 1,845.00 | 1,865.00 | 1,820.00 | 1,855.00 | 1,855.00 | 0.54% | 118,400 |
| Jul 28, 2025 | 1,770.00 | 1,850.00 | 1,745.00 | 1,845.00 | 1,845.00 | 4.24% | 164,800 |
| Jul 25, 2025 | 1,730.00 | 1,795.00 | 1,720.00 | 1,770.00 | 1,770.00 | -0.56% | 110,400 |
| Jul 24, 2025 | 1,755.00 | 1,800.00 | 1,730.00 | 1,780.00 | 1,780.00 | -1.11% | 12,200 |
| Jul 23, 2025 | 1,790.00 | 1,810.00 | 1,740.00 | 1,800.00 | 1,800.00 | 0.56% | 31,100 |
| Jul 22, 2025 | 1,785.00 | 1,810.00 | 1,710.00 | 1,790.00 | 1,790.00 | -0.28% | 41,500 |
| Jul 21, 2025 | 1,725.00 | 1,800.00 | 1,710.00 | 1,795.00 | 1,795.00 | 0.28% | 41,200 |
| Jul 18, 2025 | 1,785.00 | 1,830.00 | 1,725.00 | 1,790.00 | 1,790.00 | 0.28% | 73,200 |
| Jul 17, 2025 | 1,730.00 | 1,785.00 | 1,680.00 | 1,785.00 | 1,785.00 | -0.28% | 93,200 |