PT Tira Austenite Tbk (IDX:TIRA)
Indonesia · Delayed Price · Currency is IDR 1,820.00
-145.00 (-7.38%)
Aug 29, 2025, 9:43 AM WIB
PT Tira Austenite Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2,000.00 | 2,000.00 | 1,870.00 | 1,965.00 | 1,965.00 | - | 6,600 |
| 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 |
| Jul 16, 2025 | 1,790.00 | 1,790.00 | 1,675.00 | 1,790.00 | 1,790.00 | -0.56% | 56,500 |
| Jul 15, 2025 | 1,715.00 | 1,810.00 | 1,700.00 | 1,800.00 | 1,800.00 | -0.83% | 24,900 |
| Jul 14, 2025 | 1,830.00 | 1,830.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.82% | 13,600 |
| Jul 11, 2025 | 1,815.00 | 1,830.00 | 1,755.00 | 1,830.00 | 1,830.00 | -1.88% | 21,700 |
| Jul 10, 2025 | 1,755.00 | 1,865.00 | 1,700.00 | 1,865.00 | 1,865.00 | 5.97% | 25,000 |
| Jul 9, 2025 | 1,730.00 | 1,760.00 | 1,710.00 | 1,760.00 | 1,760.00 | -0.85% | 9,100 |
| Jul 8, 2025 | 1,715.00 | 1,775.00 | 1,715.00 | 1,775.00 | 1,775.00 | 1.72% | 15,900 |
| Jul 7, 2025 | 1,700.00 | 1,755.00 | 1,665.00 | 1,745.00 | 1,745.00 | 0.87% | 56,000 |
| Jul 4, 2025 | 1,750.00 | 1,795.00 | 1,700.00 | 1,730.00 | 1,730.00 | -3.35% | 18,700 |
| Jul 3, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,790.00 | 1,790.00 | -0.56% | 9,500 |
| Jul 2, 2025 | 1,775.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | -0.28% | 15,200 |
| Jul 1, 2025 | 1,760.00 | 1,805.00 | 1,750.00 | 1,805.00 | 1,805.00 | -0.28% | 26,300 |
| Jun 30, 2025 | 1,820.00 | 1,825.00 | 1,775.00 | 1,810.00 | 1,810.00 | -0.55% | 50,000 |
| Jun 26, 2025 | 1,800.00 | 1,850.00 | 1,765.00 | 1,820.00 | 1,820.00 | -0.27% | 58,100 |
| Jun 25, 2025 | 1,800.00 | 1,845.00 | 1,750.00 | 1,825.00 | 1,825.00 | -0.54% | 80,200 |
| Jun 24, 2025 | 1,830.00 | 1,840.00 | 1,780.00 | 1,835.00 | 1,835.00 | - | 44,800 |
| Jun 23, 2025 | 1,805.00 | 1,870.00 | 1,780.00 | 1,835.00 | 1,835.00 | -2.39% | 120,300 |
| Jun 20, 2025 | 1,905.00 | 1,950.00 | 1,750.00 | 1,880.00 | 1,880.00 | -4.57% | 216,900 |
| Jun 19, 2025 | 1,965.00 | 1,975.00 | 1,855.00 | 1,970.00 | 1,970.00 | -0.51% | 74,700 |
| Jun 18, 2025 | 1,905.00 | 2,000.00 | 1,905.00 | 1,980.00 | 1,980.00 | 1.54% | 16,900 |