PT Tira Austenite Tbk (IDX:TIRA)
Indonesia · Delayed Price · Currency is IDR 374.00
-8.00 (-2.09%)
Sep 23, 2026, 3:45 PM WIB
PT Tira Austenite Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 388.00 | 388.00 | 354.00 | 362.00 | - | -5.24% | 1,048,600 |
| Sep 22, 2026 | 384.00 | 390.00 | 370.00 | 382.00 | 382.00 | -1.55% | 720,900 |
| Sep 21, 2026 | 400.00 | 400.00 | 380.00 | 388.00 | 388.00 | -0.51% | 134,600 |
| Sep 18, 2026 | 394.00 | 400.00 | 382.00 | 390.00 | 390.00 | - | 71,700 |
| Sep 17, 2026 | 394.00 | 400.00 | 360.00 | 390.00 | 390.00 | -1.02% | 112,000 |
| Sep 16, 2026 | 396.00 | 396.00 | 388.00 | 394.00 | 394.00 | -0.51% | 764,100 |
| Sep 15, 2026 | 396.00 | 400.00 | 388.00 | 396.00 | 396.00 | -0.50% | 888,800 |
| Sep 14, 2026 | 410.00 | 410.00 | 390.00 | 398.00 | 398.00 | -2.45% | 190,800 |
| Sep 11, 2026 | 406.00 | 408.00 | 388.00 | 408.00 | 408.00 | 0.49% | 802,200 |
| Sep 10, 2026 | 418.00 | 420.00 | 402.00 | 406.00 | 406.00 | -2.87% | 324,400 |
| Sep 9, 2026 | 412.00 | 422.00 | 410.00 | 418.00 | 418.00 | 0.97% | 1,025,700 |
| Sep 8, 2026 | 414.00 | 414.00 | 404.00 | 414.00 | 414.00 | - | 780,900 |
| Sep 7, 2026 | 424.00 | 424.00 | 400.00 | 414.00 | 414.00 | -0.48% | 248,200 |
| Sep 4, 2026 | 424.00 | 424.00 | 412.00 | 416.00 | 416.00 | - | 503,000 |
| Sep 3, 2026 | 412.00 | 422.00 | 408.00 | 416.00 | 416.00 | 0.97% | 194,200 |
| Sep 2, 2026 | 410.00 | 414.00 | 402.00 | 412.00 | 412.00 | 1.48% | 771,600 |
| Sep 1, 2026 | 412.00 | 412.00 | 398.00 | 406.00 | 406.00 | - | 108,200 |
| Aug 31, 2026 | 404.00 | 410.00 | 400.00 | 406.00 | 406.00 | -0.49% | 728,900 |
| Aug 28, 2026 | 404.00 | 414.00 | 394.00 | 408.00 | 408.00 | - | 152,000 |
| Aug 27, 2026 | 394.00 | 408.00 | 394.00 | 408.00 | 408.00 | 0.99% | 374,900 |
| Aug 26, 2026 | 420.00 | 420.00 | 396.00 | 404.00 | 404.00 | -3.81% | 340,300 |
| Aug 24, 2026 | 418.00 | 430.00 | 412.00 | 420.00 | 420.00 | 0.48% | 723,800 |
| Aug 21, 2026 | 414.00 | 432.00 | 408.00 | 418.00 | 418.00 | 0.97% | 731,300 |
| Aug 20, 2026 | 416.00 | 416.00 | 406.00 | 414.00 | 414.00 | - | 52,300 |
| Aug 19, 2026 | 416.00 | 416.00 | 396.00 | 414.00 | 414.00 | - | 512,700 |
| Aug 18, 2026 | 420.00 | 422.00 | 408.00 | 414.00 | 414.00 | -1.43% | 417,000 |
| Aug 14, 2026 | 418.00 | 428.00 | 410.00 | 420.00 | 420.00 | -0.94% | 648,500 |
| Aug 13, 2026 | 438.00 | 438.00 | 398.00 | 424.00 | 424.00 | -3.20% | 1,070,500 |
| Aug 12, 2026 | 440.00 | 446.00 | 422.00 | 438.00 | 438.00 | 0.92% | 401,500 |
| Aug 11, 2026 | 440.00 | 440.00 | 420.00 | 434.00 | 434.00 | -1.36% | 417,400 |
| Aug 10, 2026 | 442.00 | 450.00 | 430.00 | 440.00 | 440.00 | -1.35% | 462,400 |
| Aug 7, 2026 | 452.00 | 456.00 | 432.00 | 446.00 | 446.00 | -1.33% | 1,477,300 |
| Aug 6, 2026 | 488.00 | 496.00 | 416.00 | 452.00 | 452.00 | -7.38% | 7,928,400 |
| Aug 5, 2026 | 488.00 | 496.00 | 480.00 | 488.00 | 488.00 | - | 112,500 |
| Aug 4, 2026 | 486.00 | 492.00 | 480.00 | 488.00 | 488.00 | -1.21% | 88,500 |
| Aug 3, 2026 | 496.00 | 500.00 | 486.00 | 494.00 | 494.00 | -0.40% | 155,600 |
| Jul 31, 2026 | 505.00 | 505.00 | 490.00 | 496.00 | 496.00 | -0.40% | 631,800 |
| Jul 30, 2026 | 500.00 | 500.00 | 472.00 | 498.00 | 498.00 | -0.40% | 674,700 |
| Jul 29, 2026 | 505.00 | 505.00 | 488.00 | 500.00 | 500.00 | 0.40% | 26,000 |
| Jul 28, 2026 | 488.00 | 498.00 | 488.00 | 498.00 | 498.00 | -2.35% | 52,300 |
| Jul 27, 2026 | 520.00 | 530.00 | 480.00 | 510.00 | 510.00 | -0.97% | 34,300 |
| Jul 24, 2026 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | -0.96% | 684,400 |
| Jul 23, 2026 | 515.00 | 525.00 | 496.00 | 520.00 | 520.00 | 1.96% | 50,000 |
| Jul 22, 2026 | 515.00 | 530.00 | 510.00 | 510.00 | 510.00 | -0.97% | 239,300 |
| Jul 21, 2026 | 505.00 | 520.00 | 505.00 | 515.00 | 515.00 | 1.98% | 59,200 |
| Jul 20, 2026 | 510.00 | 510.00 | 496.00 | 505.00 | 505.00 | -0.98% | 31,600 |
| Jul 17, 2026 | 510.00 | 510.00 | 500.00 | 510.00 | 510.00 | - | 410,400 |
| Jul 16, 2026 | 510.00 | 510.00 | 498.00 | 510.00 | 510.00 | - | 147,900 |
| Jul 15, 2026 | 525.00 | 530.00 | 496.00 | 510.00 | 510.00 | 2.00% | 643,000 |
| Jul 14, 2026 | 540.00 | 540.00 | 492.00 | 500.00 | 500.00 | -2.91% | 341,000 |