PT Tira Austenite Tbk (IDX:TIRA)
Indonesia · Delayed Price · Currency is IDR 585.00
-5.00 (-0.85%)
Jul 3, 2026, 2:41 PM WIB
PT Tira Austenite Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 650.00 | 650.00 | 625.00 | 650.00 | 650.00 | - | 666,700 |
| Jun 18, 2026 | 660.00 | 660.00 | 590.00 | 650.00 | 650.00 | - | 31,900 |
| Jun 17, 2026 | 660.00 | 660.00 | 610.00 | 650.00 | 650.00 | -1.52% | 754,800 |
| Jun 15, 2026 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | -0.75% | 59,700 |
| Jun 12, 2026 | 645.00 | 680.00 | 620.00 | 665.00 | 665.00 | 3.91% | 819,400 |
| Jun 11, 2026 | 570.00 | 645.00 | 530.00 | 640.00 | 640.00 | 12.28% | 810,600 |
| Jun 10, 2026 | 560.00 | 570.00 | 535.00 | 570.00 | 570.00 | - | 684,900 |
| Jun 9, 2026 | 550.00 | 595.00 | 468.00 | 570.00 | 570.00 | 3.64% | 804,400 |
| Jun 8, 2026 | 575.00 | 575.00 | 505.00 | 550.00 | 550.00 | -4.35% | 45,900 |
| Jun 5, 2026 | 585.00 | 585.00 | 510.00 | 575.00 | 575.00 | -1.71% | 777,300 |
| Jun 4, 2026 | 600.00 | 605.00 | 550.00 | 585.00 | 585.00 | -2.50% | 43,900 |
| 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 |