PT Tira Austenite Tbk (IDX:TIRA)
Indonesia · Delayed Price · Currency is IDR 406.00
0.00 (0.00%)
Sep 2, 2026, 11:54 AM WIB
PT Tira Austenite Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 530.00 | 530.00 | 494.00 | 515.00 | 515.00 | - | 873,500 |
| Jul 10, 2026 | 540.00 | 540.00 | 500.00 | 515.00 | 515.00 | -2.83% | 78,800 |
| Jul 9, 2026 | 545.00 | 545.00 | 500.00 | 530.00 | 530.00 | -3.64% | 545,900 |
| Jul 8, 2026 | 565.00 | 565.00 | 510.00 | 550.00 | 550.00 | -2.65% | 89,200 |
| Jul 7, 2026 | 570.00 | 585.00 | 540.00 | 565.00 | 565.00 | -0.88% | 684,400 |
| Jul 6, 2026 | 595.00 | 595.00 | 565.00 | 570.00 | 570.00 | -3.39% | 49,500 |
| Jul 3, 2026 | 605.00 | 610.00 | 565.00 | 590.00 | 590.00 | - | 549,800 |
| Jul 2, 2026 | 585.00 | 600.00 | 565.00 | 590.00 | 590.00 | -1.67% | 50,800 |
| Jul 1, 2026 | 595.00 | 600.00 | 560.00 | 600.00 | 600.00 | - | 731,900 |
| Jun 30, 2026 | 640.00 | 640.00 | 570.00 | 600.00 | 600.00 | -9.77% | 204,800 |
| Jun 29, 2026 | 705.00 | 740.00 | 615.00 | 665.00 | 665.00 | -5.00% | 648,800 |
| Jun 26, 2026 | 720.00 | 845.00 | 700.00 | 700.00 | 700.00 | -2.78% | 1,971,200 |
| Jun 25, 2026 | 710.00 | 840.00 | 675.00 | 720.00 | 720.00 | 1.41% | 3,408,100 |
| Jun 24, 2026 | 655.00 | 775.00 | 600.00 | 710.00 | 710.00 | 8.40% | 1,814,700 |
| Jun 23, 2026 | 600.00 | 690.00 | 550.00 | 655.00 | 655.00 | 2.34% | 2,417,100 |
| Jun 22, 2026 | 625.00 | 645.00 | 625.00 | 640.00 | 640.00 | -1.54% | 8,000 |