PT Tirta Mahakam Resources Tbk (IDX:TIRT)
Indonesia · Delayed Price · Currency is IDR 1,000.00
+65.00 (6.95%)
Feb 27, 2026, 4:14 PM WIB
IDX:TIRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 880.00 | 1,000.00 | 880.00 | 1,000.00 | 1,000.00 | 6.95% | 3,071,400 |
| Feb 26, 2026 | 900.00 | 935.00 | 900.00 | 935.00 | 935.00 | 10.00% | 10,912,000 |
| Feb 25, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 9.68% | 1,148,900 |
| Feb 24, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 9.93% | 775,000 |
| Feb 23, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 9.30% | 1,427,700 |
| Feb 20, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 9.32% | 1,407,300 |
| Feb 19, 2026 | 500.00 | 590.00 | 500.00 | 590.00 | 590.00 | 9.26% | 4,927,400 |
| Feb 18, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -10.00% | 2,899,000 |
| Feb 13, 2026 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | -3.23% | 3,669,900 |
| Feb 12, 2026 | 710.00 | 710.00 | 620.00 | 620.00 | 620.00 | -6.77% | 12,935,600 |
| Feb 11, 2026 | 610.00 | 730.00 | 610.00 | 665.00 | 665.00 | -1.48% | 41,620,700 |
| Feb 10, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 9.76% | 18,449,500 |
| Feb 9, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 9.82% | 3,755,700 |
| Feb 6, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 9.80% | 12,952,400 |
| Feb 5, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 9.44% | 22,476,300 |
| Jan 22, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 9.91% | 1,700,100 |
| Jan 21, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 9.84% | 405,900 |
| Jan 20, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 9.66% | 478,900 |
| Jan 19, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 10.00% | 629,000 |
| Jan 15, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 9.59% | 1,121,800 |
| Jan 14, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 9.77% | 713,700 |
| Jan 13, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 9.92% | 1,286,700 |
| Jan 12, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 10.00% | 525,000 |
| Jan 9, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 1,002,400 |
| Jan 8, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 9.29% | 910,800 |
| Jan 7, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 9.58% | 1,552,900 |
| Jan 6, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 9.87% | 1,949,700 |
| Jan 5, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 9.35% | 2,968,500 |
| Jan 2, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 9.45% | 1,387,100 |
| Dec 30, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 9.48% | 1,236,600 |
| Dec 11, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9.43% | 1,671,300 |
| Dec 9, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 9.28% | 1,461,200 |
| Dec 8, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 8.99% | 660,800 |
| Dec 5, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 311,200 |
| Dec 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 537,400 |
| Dec 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 232,300 |
| Dec 2, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 516,300 |
| Dec 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 236,600 |
| Nov 28, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 354,500 |
| Nov 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 65,700 |