PT Tira Austenite Tbk (IDX:TIRA)
Indonesia · Delayed Price · Currency is IDR 925.00
-10.00 (-1.07%)
Apr 17, 2026, 4:00 PM WIB
PT Tira Austenite Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 945.00 | 945.00 | 870.00 | 925.00 | 925.00 | -1.07% | 63,400 |
| Apr 16, 2026 | 945.00 | 970.00 | 900.00 | 935.00 | 935.00 | -1.06% | 113,200 |
| Apr 15, 2026 | 975.00 | 975.00 | 920.00 | 945.00 | 945.00 | -2.58% | 648,000 |
| Apr 14, 2026 | 1,000.00 | 1,000.00 | 950.00 | 970.00 | 970.00 | -3.00% | 198,300 |
| Apr 13, 2026 | 1,010.00 | 1,030.00 | 960.00 | 1,000.00 | 1,000.00 | -1.48% | 47,000 |
| Apr 10, 2026 | 980.00 | 1,030.00 | 950.00 | 1,015.00 | 1,015.00 | 3.57% | 130,200 |
| Apr 9, 2026 | 980.00 | 990.00 | 955.00 | 980.00 | 980.00 | -1.01% | 17,100 |
| Apr 8, 2026 | 990.00 | 995.00 | 950.00 | 990.00 | 990.00 | -0.50% | 154,700 |
| Apr 7, 2026 | 1,000.00 | 1,010.00 | 965.00 | 995.00 | 995.00 | - | 55,500 |
| Apr 6, 2026 | 1,000.00 | 1,010.00 | 980.00 | 995.00 | 995.00 | -0.50% | 24,300 |
| Apr 2, 2026 | 1,020.00 | 1,020.00 | 975.00 | 1,000.00 | 1,000.00 | -0.50% | 59,300 |
| Apr 1, 2026 | 990.00 | 1,020.00 | 980.00 | 1,005.00 | 1,005.00 | -0.50% | 248,200 |
| Mar 31, 2026 | 1,020.00 | 1,050.00 | 990.00 | 1,010.00 | 1,010.00 | -6.48% | 104,000 |
| Mar 30, 2026 | 1,020.00 | 1,080.00 | 990.00 | 1,080.00 | 1,080.00 | 2.86% | 77,200 |
| Mar 27, 2026 | 1,050.00 | 1,055.00 | 995.00 | 1,050.00 | 1,050.00 | 1.45% | 76,000 |
| Mar 26, 2026 | 1,120.00 | 1,120.00 | 975.00 | 1,035.00 | 1,035.00 | -4.17% | 131,500 |
| Mar 25, 2026 | 1,100.00 | 1,100.00 | 960.00 | 1,080.00 | 1,080.00 | -3.57% | 270,100 |
| Mar 17, 2026 | 1,005.00 | 1,130.00 | 960.00 | 1,120.00 | 1,120.00 | 11.44% | 137,600 |
| Mar 16, 2026 | 980.00 | 1,025.00 | 930.00 | 1,005.00 | 1,005.00 | 0.50% | 64,000 |
| Mar 13, 2026 | 1,000.00 | 1,030.00 | 960.00 | 1,000.00 | 1,000.00 | - | 68,000 |
| Mar 12, 2026 | 1,015.00 | 1,050.00 | 990.00 | 1,000.00 | 1,000.00 | -7.41% | 73,100 |
| Mar 11, 2026 | 1,050.00 | 1,080.00 | 925.00 | 1,080.00 | 1,080.00 | 0.93% | 161,400 |
| Mar 10, 2026 | 1,035.00 | 1,080.00 | 975.00 | 1,070.00 | 1,070.00 | 3.38% | 39,300 |
| Mar 9, 2026 | 1,020.00 | 1,035.00 | 935.00 | 1,035.00 | 1,035.00 | 1.47% | 80,000 |
| Mar 6, 2026 | 1,020.00 | 1,020.00 | 985.00 | 1,020.00 | 1,020.00 | -1.45% | 34,800 |
| Mar 5, 2026 | 1,005.00 | 1,050.00 | 985.00 | 1,035.00 | 1,035.00 | -0.48% | 14,100 |
| Mar 4, 2026 | 1,075.00 | 1,075.00 | 960.00 | 1,040.00 | 1,040.00 | -3.70% | 91,500 |
| Mar 3, 2026 | 1,010.00 | 1,120.00 | 995.00 | 1,080.00 | 1,080.00 | 3.85% | 129,500 |
| Mar 2, 2026 | 1,075.00 | 1,075.00 | 995.00 | 1,040.00 | 1,040.00 | -3.26% | 24,400 |
| Feb 27, 2026 | 1,070.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,075.00 | 0.47% | 11,500 |
| 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 |