PT Tirta Mahakam Resources Tbk (IDX:TIRT)
Indonesia · Delayed Price · Currency is IDR 474.00
-31.00 (-6.14%)
May 11, 2026, 4:04 PM WIB
IDX:TIRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 480.00 | 480.00 | 476.00 | 476.00 | - | -5.74% | 302,700 |
| May 8, 2026 | 545.00 | 545.00 | 505.00 | 505.00 | 505.00 | 1.00% | 519,200 |
| May 7, 2026 | 494.00 | 505.00 | 494.00 | 500.00 | 500.00 | -1.96% | 566,900 |
| May 6, 2026 | 510.00 | 535.00 | 510.00 | 510.00 | 510.00 | -1.92% | 269,800 |
| May 5, 2026 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | - | 130,800 |
| May 4, 2026 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | -4.59% | 344,700 |
| Apr 30, 2026 | 590.00 | 590.00 | 515.00 | 545.00 | 545.00 | -0.91% | 343,600 |
| Apr 29, 2026 | 530.00 | 550.00 | 500.00 | 550.00 | 550.00 | 2.80% | 376,500 |
| Apr 28, 2026 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | -1.83% | 419,700 |
| Apr 27, 2026 | 575.00 | 575.00 | 545.00 | 545.00 | 545.00 | -6.84% | 297,900 |
| Apr 24, 2026 | 550.00 | 585.00 | 545.00 | 585.00 | 585.00 | 6.36% | 356,800 |
| Apr 23, 2026 | 545.00 | 565.00 | 545.00 | 550.00 | 550.00 | 0.92% | 308,900 |
| Apr 22, 2026 | 565.00 | 565.00 | 545.00 | 545.00 | 545.00 | -4.39% | 497,600 |
| Apr 21, 2026 | 600.00 | 600.00 | 570.00 | 570.00 | 570.00 | -5.00% | 460,300 |
| Apr 20, 2026 | 595.00 | 610.00 | 595.00 | 600.00 | 600.00 | 5.26% | 678,800 |
| Apr 17, 2026 | 640.00 | 640.00 | 570.00 | 570.00 | 570.00 | -5.00% | 434,900 |
| Apr 16, 2026 | 570.00 | 600.00 | 570.00 | 600.00 | 600.00 | 7.14% | 320,100 |
| Apr 15, 2026 | 500.00 | 560.00 | 500.00 | 560.00 | 560.00 | 5.66% | 766,400 |
| Apr 14, 2026 | 570.00 | 590.00 | 530.00 | 530.00 | 530.00 | -7.02% | 1,438,200 |
| Apr 13, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -9.52% | 1,141,600 |
| Apr 10, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 9.57% | 2,086,300 |
| Apr 9, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 9.52% | 790,700 |
| Apr 8, 2026 | 460.00 | 525.00 | 460.00 | 525.00 | 525.00 | 8.02% | 1,338,900 |
| Apr 7, 2026 | 500.00 | 500.00 | 486.00 | 486.00 | 486.00 | -10.00% | 1,236,900 |
| Apr 6, 2026 | 600.00 | 600.00 | 540.00 | 540.00 | 540.00 | -10.00% | 722,300 |
| Apr 2, 2026 | 600.00 | 660.00 | 600.00 | 600.00 | 600.00 | -4.76% | 946,600 |
| Apr 1, 2026 | 630.00 | 660.00 | 630.00 | 630.00 | 630.00 | -9.35% | 2,033,800 |
| Mar 31, 2026 | 595.00 | 715.00 | 595.00 | 695.00 | 695.00 | 6.92% | 3,368,500 |
| Mar 30, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -9.72% | 1,204,600 |
| Mar 27, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -10.00% | 717,100 |
| Mar 26, 2026 | 825.00 | 825.00 | 800.00 | 800.00 | 800.00 | -9.60% | 1,224,900 |
| Mar 25, 2026 | 965.00 | 965.00 | 885.00 | 885.00 | 885.00 | -0.56% | 2,259,500 |
| Mar 17, 2026 | 820.00 | 890.00 | 820.00 | 890.00 | 890.00 | 9.88% | 5,134,600 |
| Mar 16, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -10.00% | 155,300 |
| Mar 13, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -10.00% | 6,374,900 |
| 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 |