PT Tira Austenite Tbk (IDX:TIRA)
Indonesia · Delayed Price · Currency is IDR 1,575.00
+35.00 (2.27%)
Nov 7, 2025, 3:49 PM WIB
PT Tira Austenite Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,535.00 | 1,700.00 | 1,430.00 | 1,690.00 | 1,690.00 | 9.74% | 1,268,800 |
| 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% | 231,300 |
| 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% | 173,100 |
| 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% | 48,900 |
| 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% | 523,600 |
| 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 |
| Sep 30, 2025 | 1,700.00 | 1,780.00 | 1,610.00 | 1,660.00 | 1,660.00 | -1.19% | 152,200 |
| Sep 29, 2025 | 1,745.00 | 2,020.00 | 1,585.00 | 1,680.00 | 1,680.00 | -3.45% | 438,400 |
| 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 |