PT Tirta Mahakam Resources Tbk (IDX:TIRT)
Indonesia · Delayed Price · Currency is IDR 44.00
0.00 (0.00%)
Jan 21, 2025, 11:55 AM WIB
IDX:TIRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 31, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 21, 2025 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | - | 1,543,800 |
| Jan 20, 2025 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -8.33% | 994,300 |
| Jan 17, 2025 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -9.43% | 416,900 |
| Jan 16, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -8.62% | 1,110,100 |
| Jan 15, 2025 | 63.00 | 63.00 | 58.00 | 58.00 | 58.00 | - | 5,910,600 |
| Jan 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 1,444,300 |
| Jan 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 595,000 |
| Jan 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 2,597,800 |
| Jan 9, 2025 | 41.00 | 45.00 | 38.00 | 45.00 | 45.00 | 9.76% | 1,324,400 |
| Jan 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 687,200 |
| Jan 7, 2025 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | 8.57% | 935,600 |
| Jan 6, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 9.38% | 1,173,300 |
| Jan 3, 2025 | 27.00 | 32.00 | 27.00 | 32.00 | 32.00 | 6.67% | 1,409,600 |
| Jan 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 1,552,200 |
| Dec 30, 2024 | 27.00 | 33.00 | 27.00 | 33.00 | 33.00 | 10.00% | 2,245,800 |
| Dec 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 799,500 |
| Dec 24, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 306,700 |
| Dec 23, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.69% | 358,700 |
| Dec 20, 2024 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | - | 1,649,200 |
| Dec 19, 2024 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 1,195,400 |
| Dec 18, 2024 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -7.69% | 813,500 |
| Dec 17, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -9.30% | 1,070,000 |
| Dec 16, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -8.51% | 144,700 |
| Dec 13, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -9.62% | 408,300 |
| Dec 12, 2024 | 62.00 | 62.00 | 52.00 | 52.00 | 52.00 | -8.77% | 3,269,900 |
| Dec 11, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 6,071,600 |
| Dec 10, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 10,256,400 |
| Dec 9, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 129,800 |
| Dec 6, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 400,100 |
| Dec 5, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 112,300 |
| Dec 4, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 71,200 |
| Dec 3, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 41,200 |
| Dec 2, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 538,000 |