PT Tira Austenite Tbk (IDX:TIRA)
Indonesia · Delayed Price · Currency is IDR 555.00
-45.00 (-7.50%)
Jun 4, 2026, 9:56 AM WIB
PT Tira Austenite Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 605.00 | 605.00 | 565.00 | 600.00 | 600.00 | -0.83% | 722,000 |
| Jun 2, 2026 | 645.00 | 645.00 | 560.00 | 605.00 | 605.00 | 0.83% | 192,600 |
| May 29, 2026 | 640.00 | 685.00 | 555.00 | 600.00 | 600.00 | - | 744,300 |
| May 26, 2026 | 625.00 | 670.00 | 585.00 | 600.00 | 600.00 | -4.00% | 846,200 |
| May 25, 2026 | 610.00 | 685.00 | 590.00 | 625.00 | 625.00 | 2.46% | 921,700 |
| May 22, 2026 | 655.00 | 690.00 | 535.00 | 610.00 | 610.00 | -0.81% | 83,300 |
| May 21, 2026 | 645.00 | 645.00 | 610.00 | 615.00 | 615.00 | -6.11% | 1,435,400 |
| May 20, 2026 | 665.00 | 700.00 | 635.00 | 655.00 | 655.00 | -1.50% | 680,700 |
| May 19, 2026 | 605.00 | 675.00 | 530.00 | 665.00 | 665.00 | 9.02% | 917,500 |
| May 18, 2026 | 645.00 | 795.00 | 580.00 | 610.00 | 610.00 | -4.69% | 878,400 |
| May 13, 2026 | 690.00 | 700.00 | 625.00 | 640.00 | 640.00 | -7.25% | 898,400 |
| May 12, 2026 | 680.00 | 700.00 | 625.00 | 690.00 | 690.00 | 2.22% | 660,600 |
| May 11, 2026 | 795.00 | 800.00 | 675.00 | 675.00 | 675.00 | -14.56% | 1,010,800 |
| May 8, 2026 | 830.00 | 830.00 | 790.00 | 790.00 | 790.00 | -4.82% | 951,300 |
| May 7, 2026 | 850.00 | 855.00 | 730.00 | 830.00 | 830.00 | -2.35% | 857,300 |
| May 6, 2026 | 860.00 | 880.00 | 830.00 | 850.00 | 850.00 | - | 698,200 |
| May 5, 2026 | 885.00 | 885.00 | 850.00 | 850.00 | 850.00 | - | 608,500 |
| May 4, 2026 | 870.00 | 870.00 | 830.00 | 850.00 | 850.00 | -2.30% | 1,408,600 |
| Apr 30, 2026 | 895.00 | 895.00 | 830.00 | 870.00 | 870.00 | -0.57% | 659,900 |
| Apr 29, 2026 | 860.00 | 890.00 | 860.00 | 875.00 | 875.00 | 2.94% | 635,600 |
| Apr 28, 2026 | 865.00 | 870.00 | 845.00 | 850.00 | 850.00 | -1.16% | 1,045,300 |
| Apr 27, 2026 | 860.00 | 885.00 | 850.00 | 860.00 | 860.00 | - | 906,000 |
| Apr 24, 2026 | 860.00 | 860.00 | 810.00 | 860.00 | 860.00 | 0.58% | 595,700 |
| Apr 23, 2026 | 870.00 | 870.00 | 840.00 | 855.00 | 855.00 | -1.16% | 163,000 |
| Apr 22, 2026 | 870.00 | 870.00 | 845.00 | 865.00 | 865.00 | - | 69,100 |
| Apr 21, 2026 | 905.00 | 905.00 | 850.00 | 865.00 | 865.00 | -3.89% | 325,300 |
| Apr 20, 2026 | 905.00 | 925.00 | 890.00 | 900.00 | 900.00 | -2.70% | 259,900 |
| 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 |