PT Tira Austenite Tbk TIRA

IDX · Indonesia · Distribution Services

IDR 338.00+6.00 (+1.81%)

Market closed· Oct 2, 2026, 8:41 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 338.00	+1.81%	IDR 332.00	IDR 352.00	IDR 326.00	7.60K
2026-10-01	IDR 332.00	-6.21%	IDR 354.00	IDR 354.00	IDR 330.00	177.30K
2026-09-30	IDR 354.00	-2.75%	IDR 366.00	IDR 372.00	IDR 350.00	690.70K
2026-09-29	IDR 364.00	-2.67%	IDR 374.00	IDR 374.00	IDR 328.00	1.20M
2026-09-28	IDR 374.00	+0.54%	IDR 368.00	IDR 374.00	IDR 350.00	171.10K
2026-09-25	IDR 372.00	-0.53%	IDR 364.00	IDR 384.00	IDR 336.00	124.50K
2026-09-24	IDR 374.00	0.00%	IDR 374.00	IDR 386.00	IDR 362.00	138.20K
2026-09-23	IDR 374.00	-2.09%	IDR 388.00	IDR 388.00	IDR 354.00	1.05M
2026-09-22	IDR 382.00	-1.55%	IDR 384.00	IDR 390.00	IDR 370.00	720.90K
2026-09-21	IDR 388.00	-0.51%	IDR 400.00	IDR 400.00	IDR 380.00	134.60K
2026-09-18	IDR 390.00	0.00%	IDR 394.00	IDR 400.00	IDR 382.00	71.70K
2026-09-17	IDR 390.00	-1.02%	IDR 394.00	IDR 400.00	IDR 360.00	112.00K
2026-09-16	IDR 394.00	-0.51%	IDR 396.00	IDR 396.00	IDR 388.00	764.10K
2026-09-15	IDR 396.00	-0.50%	IDR 396.00	IDR 400.00	IDR 388.00	888.80K
2026-09-14	IDR 398.00	-2.45%	IDR 410.00	IDR 410.00	IDR 390.00	190.80K
2026-09-11	IDR 408.00	+0.49%	IDR 406.00	IDR 408.00	IDR 388.00	802.20K
2026-09-10	IDR 406.00	-2.87%	IDR 418.00	IDR 420.00	IDR 402.00	324.40K
2026-09-09	IDR 418.00	+0.97%	IDR 412.00	IDR 422.00	IDR 410.00	1.03M
2026-09-08	IDR 414.00	0.00%	IDR 414.00	IDR 414.00	IDR 404.00	780.90K
2026-09-07	IDR 414.00	-0.48%	IDR 424.00	IDR 424.00	IDR 400.00	248.20K
2026-09-04	IDR 416.00	0.00%	IDR 424.00	IDR 424.00	IDR 412.00	503.00K
2026-09-03	IDR 416.00	+0.97%	IDR 412.00	IDR 422.00	IDR 408.00	194.20K
2026-09-02	IDR 412.00	+1.48%	IDR 410.00	IDR 414.00	IDR 402.00	771.60K
2026-09-01	IDR 406.00	0.00%	IDR 412.00	IDR 412.00	IDR 398.00	108.20K
2026-08-31	IDR 406.00	-0.49%	IDR 404.00	IDR 410.00	IDR 400.00	728.90K
2026-08-28	IDR 408.00	0.00%	IDR 404.00	IDR 414.00	IDR 394.00	152.00K
2026-08-27	IDR 408.00	+0.99%	IDR 394.00	IDR 408.00	IDR 394.00	374.90K
2026-08-26	IDR 404.00	-3.81%	IDR 420.00	IDR 420.00	IDR 396.00	340.30K
2026-08-25	IDR 420.00	0.00%	IDR 420.00	IDR 420.00	IDR 420.00	0
2026-08-24	IDR 420.00	+0.48%	IDR 418.00	IDR 430.00	IDR 412.00	723.80K
2026-08-21	IDR 418.00	+0.97%	IDR 414.00	IDR 432.00	IDR 408.00	731.30K
2026-08-20	IDR 414.00	0.00%	IDR 416.00	IDR 416.00	IDR 406.00	52.30K
2026-08-19	IDR 414.00	0.00%	IDR 416.00	IDR 416.00	IDR 396.00	512.70K
2026-08-18	IDR 414.00	-1.43%	IDR 420.00	IDR 422.00	IDR 408.00	417.00K
2026-08-14	IDR 420.00	-0.94%	IDR 418.00	IDR 428.00	IDR 410.00	648.50K
2026-08-13	IDR 424.00	-3.20%	IDR 438.00	IDR 438.00	IDR 398.00	1.07M
2026-08-12	IDR 438.00	+0.92%	IDR 440.00	IDR 446.00	IDR 422.00	401.50K
2026-08-11	IDR 434.00	-1.36%	IDR 440.00	IDR 440.00	IDR 420.00	417.40K
2026-08-10	IDR 440.00	-1.35%	IDR 442.00	IDR 450.00	IDR 430.00	462.40K
2026-08-07	IDR 446.00	-1.33%	IDR 452.00	IDR 456.00	IDR 432.00	1.48M
2026-08-06	IDR 452.00	-7.38%	IDR 488.00	IDR 496.00	IDR 416.00	7.93M
2026-08-05	IDR 488.00	0.00%	IDR 488.00	IDR 496.00	IDR 480.00	112.50K
2026-08-04	IDR 488.00	-1.21%	IDR 486.00	IDR 492.00	IDR 480.00	88.50K
2026-08-03	IDR 494.00	-0.40%	IDR 496.00	IDR 500.00	IDR 486.00	155.60K
2026-07-31	IDR 496.00	-0.40%	IDR 505.00	IDR 505.00	IDR 490.00	631.80K
2026-07-30	IDR 498.00	-0.40%	IDR 500.00	IDR 500.00	IDR 472.00	674.70K
2026-07-29	IDR 500.00	+0.40%	IDR 505.00	IDR 505.00	IDR 488.00	26.00K
2026-07-28	IDR 498.00	-2.35%	IDR 488.00	IDR 498.00	IDR 488.00	52.30K
2026-07-27	IDR 510.00	-0.97%	IDR 520.00	IDR 530.00	IDR 480.00	34.30K
2026-07-24	IDR 515.00	-0.96%	IDR 520.00	IDR 520.00	IDR 500.00	684.40K
2026-07-23	IDR 520.00	+1.96%	IDR 515.00	IDR 525.00	IDR 496.00	50.00K
2026-07-22	IDR 510.00	-0.97%	IDR 515.00	IDR 530.00	IDR 510.00	239.30K
2026-07-21	IDR 515.00	+1.98%	IDR 505.00	IDR 520.00	IDR 505.00	59.20K
2026-07-20	IDR 505.00	-0.98%	IDR 510.00	IDR 510.00	IDR 496.00	31.60K
2026-07-17	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 500.00	410.40K
2026-07-16	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 498.00	147.90K
2026-07-15	IDR 510.00	+2.00%	IDR 525.00	IDR 530.00	IDR 496.00	643.00K
2026-07-14	IDR 500.00	-2.91%	IDR 540.00	IDR 540.00	IDR 492.00	341.00K
2026-07-13	IDR 515.00	0.00%	IDR 530.00	IDR 530.00	IDR 494.00	873.50K
2026-07-10	IDR 515.00	-2.83%	IDR 540.00	IDR 540.00	IDR 500.00	78.80K
2026-07-09	IDR 530.00	-3.64%	IDR 545.00	IDR 545.00	IDR 500.00	545.90K
2026-07-08	IDR 550.00	-2.65%	IDR 565.00	IDR 565.00	IDR 510.00	89.20K
2026-07-07	IDR 565.00	-0.88%	IDR 570.00	IDR 585.00	IDR 540.00	684.40K
2026-07-06	IDR 570.00	-3.39%	IDR 595.00	IDR 595.00	IDR 565.00	49.50K
2026-07-03	IDR 590.00	0.00%	IDR 605.00	IDR 610.00	IDR 565.00	549.80K
2026-07-02	IDR 590.00	-1.67%	IDR 585.00	IDR 600.00	IDR 565.00	50.80K
2026-07-01	IDR 600.00	0.00%	IDR 595.00	IDR 600.00	IDR 560.00	731.90K
2026-06-30	IDR 600.00	-9.77%	IDR 640.00	IDR 640.00	IDR 570.00	204.80K
2026-06-29	IDR 665.00	-5.00%	IDR 705.00	IDR 740.00	IDR 615.00	648.80K
2026-06-26	IDR 700.00	-2.78%	IDR 720.00	IDR 845.00	IDR 700.00	1.97M
2026-06-25	IDR 720.00	+1.41%	IDR 710.00	IDR 840.00	IDR 675.00	3.41M
2026-06-24	IDR 710.00	+8.40%	IDR 655.00	IDR 775.00	IDR 600.00	1.81M
2026-06-23	IDR 655.00	+2.34%	IDR 600.00	IDR 690.00	IDR 550.00	2.42M
2026-06-22	IDR 640.00	-1.54%	IDR 625.00	IDR 645.00	IDR 625.00	8.00K
2026-06-19	IDR 650.00	0.00%	IDR 650.00	IDR 650.00	IDR 625.00	666.70K
2026-06-18	IDR 650.00	0.00%	IDR 660.00	IDR 660.00	IDR 590.00	31.90K
2026-06-17	IDR 650.00	-1.52%	IDR 660.00	IDR 660.00	IDR 610.00	754.80K
2026-06-15	IDR 660.00	-0.75%	IDR 665.00	IDR 665.00	IDR 650.00	59.70K
2026-06-12	IDR 665.00	+3.91%	IDR 645.00	IDR 680.00	IDR 620.00	819.40K
2026-06-11	IDR 640.00	+12.28%	IDR 570.00	IDR 645.00	IDR 530.00	810.60K
2026-06-10	IDR 570.00	0.00%	IDR 560.00	IDR 570.00	IDR 535.00	684.90K
2026-06-09	IDR 570.00	+3.64%	IDR 550.00	IDR 595.00	IDR 468.00	804.40K
2026-06-08	IDR 550.00	-4.35%	IDR 575.00	IDR 575.00	IDR 505.00	45.90K
2026-06-05	IDR 575.00	-1.71%	IDR 585.00	IDR 585.00	IDR 510.00	777.30K
2026-06-04	IDR 585.00	-2.50%	IDR 600.00	IDR 605.00	IDR 550.00	43.90K
2026-06-03	IDR 600.00	-0.83%	IDR 605.00	IDR 605.00	IDR 565.00	722.00K
2026-06-02	IDR 605.00	+0.83%	IDR 645.00	IDR 645.00	IDR 560.00	192.60K
2026-05-29	IDR 600.00	0.00%	IDR 640.00	IDR 685.00	IDR 555.00	744.30K
2026-05-28	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	0
2026-05-27	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 338.00	+1.81%	IDR 332.00	IDR 352.00	IDR 326.00	7.60K
2026-10-01	IDR 332.00	-6.21%	IDR 354.00	IDR 354.00	IDR 330.00	177.30K
2026-09-30	IDR 354.00	-2.75%	IDR 366.00	IDR 372.00	IDR 350.00	690.70K
2026-09-29	IDR 364.00	-2.67%	IDR 374.00	IDR 374.00	IDR 328.00	1.20M
2026-09-28	IDR 374.00	+0.54%	IDR 368.00	IDR 374.00	IDR 350.00	171.10K
2026-09-25	IDR 372.00	-0.53%	IDR 364.00	IDR 384.00	IDR 336.00	124.50K
2026-09-24	IDR 374.00	0.00%	IDR 374.00	IDR 386.00	IDR 362.00	138.20K
2026-09-23	IDR 374.00	-2.09%	IDR 388.00	IDR 388.00	IDR 354.00	1.05M
2026-09-22	IDR 382.00	-1.55%	IDR 384.00	IDR 390.00	IDR 370.00	720.90K
2026-09-21	IDR 388.00	-0.51%	IDR 400.00	IDR 400.00	IDR 380.00	134.60K
2026-09-18	IDR 390.00	0.00%	IDR 394.00	IDR 400.00	IDR 382.00	71.70K
2026-09-17	IDR 390.00	-1.02%	IDR 394.00	IDR 400.00	IDR 360.00	112.00K
2026-09-16	IDR 394.00	-0.51%	IDR 396.00	IDR 396.00	IDR 388.00	764.10K
2026-09-15	IDR 396.00	-0.50%	IDR 396.00	IDR 400.00	IDR 388.00	888.80K
2026-09-14	IDR 398.00	-2.45%	IDR 410.00	IDR 410.00	IDR 390.00	190.80K
2026-09-11	IDR 408.00	+0.49%	IDR 406.00	IDR 408.00	IDR 388.00	802.20K
2026-09-10	IDR 406.00	-2.87%	IDR 418.00	IDR 420.00	IDR 402.00	324.40K
2026-09-09	IDR 418.00	+0.97%	IDR 412.00	IDR 422.00	IDR 410.00	1.03M
2026-09-08	IDR 414.00	0.00%	IDR 414.00	IDR 414.00	IDR 404.00	780.90K
2026-09-07	IDR 414.00	-0.48%	IDR 424.00	IDR 424.00	IDR 400.00	248.20K
2026-09-04	IDR 416.00	0.00%	IDR 424.00	IDR 424.00	IDR 412.00	503.00K
2026-09-03	IDR 416.00	+0.97%	IDR 412.00	IDR 422.00	IDR 408.00	194.20K
2026-09-02	IDR 412.00	+1.48%	IDR 410.00	IDR 414.00	IDR 402.00	771.60K
2026-09-01	IDR 406.00	0.00%	IDR 412.00	IDR 412.00	IDR 398.00	108.20K
2026-08-31	IDR 406.00	-0.49%	IDR 404.00	IDR 410.00	IDR 400.00	728.90K
2026-08-28	IDR 408.00	0.00%	IDR 404.00	IDR 414.00	IDR 394.00	152.00K
2026-08-27	IDR 408.00	+0.99%	IDR 394.00	IDR 408.00	IDR 394.00	374.90K
2026-08-26	IDR 404.00	-3.81%	IDR 420.00	IDR 420.00	IDR 396.00	340.30K
2026-08-25	IDR 420.00	0.00%	IDR 420.00	IDR 420.00	IDR 420.00	0
2026-08-24	IDR 420.00	+0.48%	IDR 418.00	IDR 430.00	IDR 412.00	723.80K
2026-08-21	IDR 418.00	+0.97%	IDR 414.00	IDR 432.00	IDR 408.00	731.30K
2026-08-20	IDR 414.00	0.00%	IDR 416.00	IDR 416.00	IDR 406.00	52.30K
2026-08-19	IDR 414.00	0.00%	IDR 416.00	IDR 416.00	IDR 396.00	512.70K
2026-08-18	IDR 414.00	-1.43%	IDR 420.00	IDR 422.00	IDR 408.00	417.00K
2026-08-14	IDR 420.00	-0.94%	IDR 418.00	IDR 428.00	IDR 410.00	648.50K
2026-08-13	IDR 424.00	-3.20%	IDR 438.00	IDR 438.00	IDR 398.00	1.07M
2026-08-12	IDR 438.00	+0.92%	IDR 440.00	IDR 446.00	IDR 422.00	401.50K
2026-08-11	IDR 434.00	-1.36%	IDR 440.00	IDR 440.00	IDR 420.00	417.40K
2026-08-10	IDR 440.00	-1.35%	IDR 442.00	IDR 450.00	IDR 430.00	462.40K
2026-08-07	IDR 446.00	-1.33%	IDR 452.00	IDR 456.00	IDR 432.00	1.48M
2026-08-06	IDR 452.00	-7.38%	IDR 488.00	IDR 496.00	IDR 416.00	7.93M
2026-08-05	IDR 488.00	0.00%	IDR 488.00	IDR 496.00	IDR 480.00	112.50K
2026-08-04	IDR 488.00	-1.21%	IDR 486.00	IDR 492.00	IDR 480.00	88.50K
2026-08-03	IDR 494.00	-0.40%	IDR 496.00	IDR 500.00	IDR 486.00	155.60K
2026-07-31	IDR 496.00	-0.40%	IDR 505.00	IDR 505.00	IDR 490.00	631.80K
2026-07-30	IDR 498.00	-0.40%	IDR 500.00	IDR 500.00	IDR 472.00	674.70K
2026-07-29	IDR 500.00	+0.40%	IDR 505.00	IDR 505.00	IDR 488.00	26.00K
2026-07-28	IDR 498.00	-2.35%	IDR 488.00	IDR 498.00	IDR 488.00	52.30K
2026-07-27	IDR 510.00	-0.97%	IDR 520.00	IDR 530.00	IDR 480.00	34.30K
2026-07-24	IDR 515.00	-0.96%	IDR 520.00	IDR 520.00	IDR 500.00	684.40K
2026-07-23	IDR 520.00	+1.96%	IDR 515.00	IDR 525.00	IDR 496.00	50.00K
2026-07-22	IDR 510.00	-0.97%	IDR 515.00	IDR 530.00	IDR 510.00	239.30K
2026-07-21	IDR 515.00	+1.98%	IDR 505.00	IDR 520.00	IDR 505.00	59.20K
2026-07-20	IDR 505.00	-0.98%	IDR 510.00	IDR 510.00	IDR 496.00	31.60K
2026-07-17	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 500.00	410.40K
2026-07-16	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 498.00	147.90K
2026-07-15	IDR 510.00	+2.00%	IDR 525.00	IDR 530.00	IDR 496.00	643.00K
2026-07-14	IDR 500.00	-2.91%	IDR 540.00	IDR 540.00	IDR 492.00	341.00K
2026-07-13	IDR 515.00	0.00%	IDR 530.00	IDR 530.00	IDR 494.00	873.50K
2026-07-10	IDR 515.00	-2.83%	IDR 540.00	IDR 540.00	IDR 500.00	78.80K
2026-07-09	IDR 530.00	-3.64%	IDR 545.00	IDR 545.00	IDR 500.00	545.90K
2026-07-08	IDR 550.00	-2.65%	IDR 565.00	IDR 565.00	IDR 510.00	89.20K
2026-07-07	IDR 565.00	-0.88%	IDR 570.00	IDR 585.00	IDR 540.00	684.40K
2026-07-06	IDR 570.00	-3.39%	IDR 595.00	IDR 595.00	IDR 565.00	49.50K
2026-07-03	IDR 590.00	0.00%	IDR 605.00	IDR 610.00	IDR 565.00	549.80K
2026-07-02	IDR 590.00	-1.67%	IDR 585.00	IDR 600.00	IDR 565.00	50.80K
2026-07-01	IDR 600.00	0.00%	IDR 595.00	IDR 600.00	IDR 560.00	731.90K
2026-06-30	IDR 600.00	-9.77%	IDR 640.00	IDR 640.00	IDR 570.00	204.80K
2026-06-29	IDR 665.00	-5.00%	IDR 705.00	IDR 740.00	IDR 615.00	648.80K
2026-06-26	IDR 700.00	-2.78%	IDR 720.00	IDR 845.00	IDR 700.00	1.97M
2026-06-25	IDR 720.00	+1.41%	IDR 710.00	IDR 840.00	IDR 675.00	3.41M
2026-06-24	IDR 710.00	+8.40%	IDR 655.00	IDR 775.00	IDR 600.00	1.81M
2026-06-23	IDR 655.00	+2.34%	IDR 600.00	IDR 690.00	IDR 550.00	2.42M
2026-06-22	IDR 640.00	-1.54%	IDR 625.00	IDR 645.00	IDR 625.00	8.00K
2026-06-19	IDR 650.00	0.00%	IDR 650.00	IDR 650.00	IDR 625.00	666.70K
2026-06-18	IDR 650.00	0.00%	IDR 660.00	IDR 660.00	IDR 590.00	31.90K
2026-06-17	IDR 650.00	-1.52%	IDR 660.00	IDR 660.00	IDR 610.00	754.80K
2026-06-15	IDR 660.00	-0.75%	IDR 665.00	IDR 665.00	IDR 650.00	59.70K
2026-06-12	IDR 665.00	+3.91%	IDR 645.00	IDR 680.00	IDR 620.00	819.40K
2026-06-11	IDR 640.00	+12.28%	IDR 570.00	IDR 645.00	IDR 530.00	810.60K
2026-06-10	IDR 570.00	0.00%	IDR 560.00	IDR 570.00	IDR 535.00	684.90K
2026-06-09	IDR 570.00	+3.64%	IDR 550.00	IDR 595.00	IDR 468.00	804.40K
2026-06-08	IDR 550.00	-4.35%	IDR 575.00	IDR 575.00	IDR 505.00	45.90K
2026-06-05	IDR 575.00	-1.71%	IDR 585.00	IDR 585.00	IDR 510.00	777.30K
2026-06-04	IDR 585.00	-2.50%	IDR 600.00	IDR 605.00	IDR 550.00	43.90K
2026-06-03	IDR 600.00	-0.83%	IDR 605.00	IDR 605.00	IDR 565.00	722.00K
2026-06-02	IDR 605.00	+0.83%	IDR 645.00	IDR 645.00	IDR 560.00	192.60K
2026-05-29	IDR 600.00	0.00%	IDR 640.00	IDR 685.00	IDR 555.00	744.30K
2026-05-28	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	0
2026-05-27	IDR 600.00	0.00%	IDR 600.00	IDR 600.00	IDR 600.00	0