PT Tirta Mahakam Resources Tbk (IDX:TIRT)
Indonesia · Delayed Price · Currency is IDR 400.00
-34.00 (-7.83%)
Jun 5, 2026, 2:55 PM WIB
IDX:TIRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 432.00 | 442.00 | 432.00 | 434.00 | - | -9.58% | 174,700 |
| Jun 3, 2026 | 550.00 | 550.00 | 460.00 | 480.00 | 480.00 | -4.95% | 939,400 |
| Jun 2, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 9.31% | 151,500 |
| May 29, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 10.00% | 393,100 |
| May 26, 2026 | 404.00 | 420.00 | 404.00 | 420.00 | 420.00 | 3.96% | 149,400 |
| May 25, 2026 | 386.00 | 410.00 | 386.00 | 404.00 | 404.00 | 5.76% | 126,800 |
| May 22, 2026 | 346.00 | 382.00 | 346.00 | 382.00 | 382.00 | - | 389,000 |
| May 21, 2026 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 0.53% | 563,800 |
| May 20, 2026 | 400.00 | 402.00 | 380.00 | 380.00 | 380.00 | -5.00% | 598,300 |
| May 19, 2026 | 420.00 | 446.00 | 378.00 | 400.00 | 400.00 | -4.76% | 236,800 |
| May 18, 2026 | 460.00 | 460.00 | 420.00 | 420.00 | 420.00 | - | 220,100 |
| May 13, 2026 | 400.00 | 422.00 | 400.00 | 420.00 | 420.00 | -1.87% | 279,200 |
| May 12, 2026 | 480.00 | 480.00 | 428.00 | 428.00 | 428.00 | -9.70% | 564,200 |
| May 11, 2026 | 480.00 | 480.00 | 474.00 | 474.00 | 474.00 | -6.14% | 609,300 |
| 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 |