PT Tirta Mahakam Resources Tbk (IDX:TIRT)
Indonesia · Delayed Price · Currency is IDR 600.00
+40.00 (7.14%)
Apr 16, 2026, 4:10 PM WIB
IDX:TIRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |