PT Tira Austenite Tbk (IDX:TIRA)
Indonesia · Delayed Price · Currency is IDR 1,075.00
+5.00 (0.47%)
At close: Feb 27, 2026
PT Tira Austenite Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,070.00 | 1,075.00 | 1,070.00 | 1,070.00 | - | - | 1,800 |
| Feb 26, 2026 | 1,130.00 | 1,130.00 | 1,055.00 | 1,070.00 | 1,070.00 | -2.73% | 172,400 |
| Feb 25, 2026 | 1,090.00 | 1,150.00 | 1,050.00 | 1,100.00 | 1,100.00 | 1.38% | 121,900 |
| Feb 24, 2026 | 1,110.00 | 1,110.00 | 1,050.00 | 1,085.00 | 1,085.00 | -1.36% | 62,400 |
| Feb 23, 2026 | 1,145.00 | 1,145.00 | 1,050.00 | 1,100.00 | 1,100.00 | -4.35% | 144,500 |
| Feb 20, 2026 | 1,145.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | - | 41,700 |
| Feb 19, 2026 | 1,140.00 | 1,165.00 | 1,060.00 | 1,150.00 | 1,150.00 | 0.88% | 82,200 |
| Feb 18, 2026 | 1,160.00 | 1,160.00 | 1,070.00 | 1,140.00 | 1,140.00 | -0.87% | 198,100 |
| Feb 13, 2026 | 1,160.00 | 1,290.00 | 1,115.00 | 1,150.00 | 1,150.00 | - | 1,487,800 |
| Feb 12, 2026 | 1,160.00 | 1,160.00 | 1,120.00 | 1,150.00 | 1,150.00 | -0.43% | 28,000 |
| Feb 11, 2026 | 1,185.00 | 1,185.00 | 1,115.00 | 1,155.00 | 1,155.00 | -0.86% | 48,000 |
| Feb 10, 2026 | 1,140.00 | 1,195.00 | 1,120.00 | 1,165.00 | 1,165.00 | -2.51% | 1,023,500 |
| Feb 9, 2026 | 1,135.00 | 1,200.00 | 1,130.00 | 1,195.00 | 1,195.00 | 2.14% | 14,100 |
| Feb 6, 2026 | 1,185.00 | 1,200.00 | 1,110.00 | 1,170.00 | 1,170.00 | -1.68% | 18,900 |
| Feb 5, 2026 | 1,220.00 | 1,220.00 | 1,120.00 | 1,190.00 | 1,190.00 | -1.24% | 11,800 |
| Feb 4, 2026 | 1,200.00 | 1,245.00 | 1,135.00 | 1,205.00 | 1,205.00 | 0.42% | 26,700 |
| Feb 3, 2026 | 1,200.00 | 1,200.00 | 1,105.00 | 1,200.00 | 1,200.00 | - | 113,900 |
| Feb 2, 2026 | 1,230.00 | 1,340.00 | 1,045.00 | 1,200.00 | 1,200.00 | 6.67% | 306,300 |
| Jan 30, 2026 | 1,300.00 | 1,300.00 | 1,125.00 | 1,125.00 | 1,125.00 | -9.64% | 60,200 |
| Jan 29, 2026 | 1,265.00 | 1,265.00 | 1,080.00 | 1,245.00 | 1,245.00 | -1.58% | 45,900 |
| Jan 28, 2026 | 1,290.00 | 1,290.00 | 1,205.00 | 1,265.00 | 1,265.00 | 0.80% | 79,200 |
| Jan 27, 2026 | 1,260.00 | 1,300.00 | 1,230.00 | 1,255.00 | 1,255.00 | -2.71% | 158,900 |
| Jan 26, 2026 | 1,310.00 | 1,315.00 | 1,255.00 | 1,290.00 | 1,290.00 | - | 53,900 |
| 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 |