PT Tira Austenite Tbk (IDX:TIRA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,110.00
-50.00 (-2.31%)
Aug 1, 2025, 4:03 PM WIB

PT Tira Austenite Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,180.002,300.002,000.002,110.002,110.00-2.31%181,200
Jul 31, 20251,840.002,200.001,775.002,160.002,160.0017.39%3,408,800
Jul 30, 20251,820.001,855.001,770.001,840.001,840.00-0.81%353,300
Jul 29, 20251,845.001,865.001,820.001,855.001,855.000.54%118,400
Jul 28, 20251,770.001,850.001,745.001,845.001,845.004.24%164,800
Jul 25, 20251,730.001,795.001,720.001,770.001,770.00-0.56%110,400
Jul 24, 20251,755.001,800.001,730.001,780.001,780.00-1.11%12,200
Jul 23, 20251,790.001,810.001,740.001,800.001,800.000.56%31,100
Jul 22, 20251,785.001,810.001,710.001,790.001,790.00-0.28%41,500
Jul 21, 20251,725.001,800.001,710.001,795.001,795.000.28%41,200
Jul 18, 20251,785.001,830.001,725.001,790.001,790.000.28%73,200
Jul 17, 20251,730.001,785.001,680.001,785.001,785.00-0.28%93,200
Jul 16, 20251,790.001,790.001,675.001,790.001,790.00-0.56%56,500
Jul 15, 20251,715.001,810.001,700.001,800.001,800.00-0.83%24,900
Jul 14, 20251,830.001,830.001,815.001,815.001,815.00-0.82%13,600
Jul 11, 20251,815.001,830.001,755.001,830.001,830.00-1.88%21,700
Jul 10, 20251,755.001,865.001,700.001,865.001,865.005.97%25,000
Jul 9, 20251,730.001,760.001,710.001,760.001,760.00-0.85%9,100
Jul 8, 20251,715.001,775.001,715.001,775.001,775.001.72%15,900
Jul 7, 20251,700.001,755.001,665.001,745.001,745.000.87%56,000
Jul 4, 20251,750.001,795.001,700.001,730.001,730.00-3.35%18,700
Jul 3, 20251,800.001,800.001,700.001,790.001,790.00-0.56%9,500
Jul 2, 20251,775.001,800.001,750.001,800.001,800.00-0.28%15,200
Jul 1, 20251,760.001,805.001,750.001,805.001,805.00-0.28%26,300
Jun 30, 20251,820.001,825.001,775.001,810.001,810.00-0.55%50,000
Jun 26, 20251,800.001,850.001,765.001,820.001,820.00-0.27%58,100
Jun 25, 20251,800.001,845.001,750.001,825.001,825.00-0.54%80,200
Jun 24, 20251,830.001,840.001,780.001,835.001,835.00-44,800
Jun 23, 20251,805.001,870.001,780.001,835.001,835.00-2.39%120,300
Jun 20, 20251,905.001,950.001,750.001,880.001,880.00-4.57%216,900
Jun 19, 20251,965.001,975.001,855.001,970.001,970.00-0.51%74,700
Jun 18, 20251,905.002,000.001,905.001,980.001,980.001.54%16,900
Jun 17, 20251,940.001,965.001,850.001,950.001,950.00-1.52%35,300
Jun 16, 20251,945.001,980.001,920.001,980.001,980.00-1.00%27,300
Jun 13, 20251,960.002,010.001,945.002,000.002,000.00-1.96%33,900
Jun 12, 20252,030.002,040.001,925.002,040.002,040.00-51,400
Jun 11, 20252,020.002,040.001,905.002,040.002,040.000.99%49,700
Jun 10, 20252,000.002,050.001,835.002,020.002,020.001.00%120,600
Jun 5, 20251,995.002,030.001,845.002,000.002,000.000.25%297,200
Jun 4, 20252,010.002,010.001,910.001,995.001,995.00-0.75%41,900
Jun 3, 20252,010.002,010.002,000.002,010.002,010.00-17,600
Jun 2, 20252,030.002,040.001,850.002,010.002,010.00-96,400
May 28, 20252,040.002,090.001,980.002,010.002,010.00-1.95%37,700
May 27, 20252,140.002,140.001,985.002,050.002,050.00-0.97%1,005,800
May 26, 20252,000.002,370.001,970.002,070.002,070.00-1,417,000
May 23, 20252,070.002,070.002,000.002,070.002,070.00-1,992,500
May 22, 20252,070.002,070.002,070.002,070.002,070.00-19,900
May 21, 20252,010.002,070.002,010.002,070.002,070.00-6,800
May 20, 20251,950.002,070.001,950.002,070.002,070.00-0.48%21,500
May 19, 20251,910.002,080.001,910.002,080.002,080.00-0.95%59,100