Trimitra Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 3,713,300 |
| 2022-11-02 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 8,447,300 |
| 2022-11-01 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 5,814,100 |
| 2022-10-31 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 17,311,100 |
| 2022-10-28 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 33,105,000 |
| 2022-10-27 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 11,448,700 |
| 2022-10-26 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 19,934,400 |
| 2022-10-25 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 11,320,800 |
| 2022-10-24 | 52.000 | 53.000 | 51.000 | 51.000 | 51.000 | 15,287,000 |
| 2022-10-21 | 52.000 | 54.000 | 51.000 | 52.000 | 52.000 | 26,661,000 |
| 2022-10-20 | 52.000 | 52.000 | 50.000 | 52.000 | 52.000 | 26,579,700 |
| 2022-10-19 | 52.000 | 59.000 | 50.000 | 51.000 | 51.000 | 153,238,600 |
| 2022-10-18 | 53.000 | 54.000 | 51.000 | 52.000 | 52.000 | 18,226,400 |
| 2022-10-17 | 57.000 | 57.000 | 53.000 | 53.000 | 53.000 | 31,686,700 |
| 2022-10-14 | 56.000 | 64.000 | 56.000 | 56.000 | 56.000 | 75,395,800 |
| 2022-10-13 | 61.000 | 64.000 | 60.000 | 60.000 | 60.000 | 25,638,400 |
| 2022-10-12 | 68.000 | 69.000 | 64.000 | 64.000 | 64.000 | 19,530,100 |
| 2022-10-11 | 70.000 | 71.000 | 67.000 | 68.000 | 68.000 | 12,844,100 |
| 2022-10-10 | 71.000 | 72.000 | 69.000 | 70.000 | 70.000 | 11,929,400 |
| 2022-10-07 | 74.000 | 75.000 | 70.000 | 70.000 | 70.000 | 25,751,900 |
| 2022-10-06 | 70.000 | 78.000 | 70.000 | 74.000 | 74.000 | 126,085,900 |
| 2022-10-05 | 70.000 | 75.000 | 69.000 | 70.000 | 70.000 | 65,738,100 |
| 2022-10-04 | 67.000 | 72.000 | 67.000 | 70.000 | 70.000 | 27,858,500 |
| 2022-10-03 | 75.000 | 79.000 | 70.000 | 71.000 | 71.000 | 49,304,300 |
| 2022-09-30 | 79.000 | 79.000 | 74.000 | 74.000 | 74.000 | 17,517,100 |
| 2022-09-29 | 81.000 | 82.000 | 77.000 | 79.000 | 79.000 | 10,915,000 |
| 2022-09-28 | 83.000 | 86.000 | 80.000 | 80.000 | 80.000 | 30,487,000 |
| 2022-09-27 | 84.000 | 85.000 | 82.000 | 83.000 | 83.000 | 8,965,400 |
| 2022-09-26 | 84.000 | 87.000 | 82.000 | 84.000 | 84.000 | 34,858,900 |
| 2022-09-23 | 79.000 | 86.000 | 79.000 | 83.000 | 83.000 | 18,032,000 |
| 2022-09-22 | 92.000 | 92.000 | 81.000 | 83.000 | 83.000 | 30,482,400 |
| 2022-09-21 | 79.000 | 88.000 | 79.000 | 82.000 | 82.000 | 24,912,500 |
| 2022-09-20 | 86.000 | 90.000 | 80.000 | 83.000 | 83.000 | 19,684,200 |
| 2022-09-19 | 91.000 | 91.000 | 85.000 | 86.000 | 86.000 | 14,901,300 |
| 2022-09-16 | 95.000 | 95.000 | 89.000 | 91.000 | 91.000 | 13,848,500 |
| 2022-09-15 | 93.000 | 97.000 | 92.000 | 94.000 | 94.000 | 34,486,400 |
| 2022-09-14 | 93.000 | 94.000 | 91.000 | 93.000 | 93.000 | 13,046,100 |
| 2022-09-13 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 14,948,100 |
| 2022-09-12 | 92.000 | 98.000 | 92.000 | 94.000 | 94.000 | 55,612,300 |
| 2022-09-09 | 92.000 | 93.000 | 91.000 | 92.000 | 92.000 | 10,688,300 |
| 2022-09-08 | 92.000 | 98.000 | 90.000 | 92.000 | 92.000 | 65,458,200 |
| 2022-09-07 | 93.000 | 94.000 | 91.000 | 91.000 | 91.000 | 16,224,300 |
| 2022-09-06 | 85.000 | 101.00 | 85.000 | 93.000 | 93.000 | 129,524,500 |
| 2022-09-05 | 89.000 | 92.000 | 87.000 | 89.000 | 89.000 | 26,470,800 |
| 2022-09-02 | 96.000 | 103.00 | 91.000 | 91.000 | 91.000 | 80,911,500 |
| 2022-09-01 | 96.000 | 100.00 | 96.000 | 97.000 | 97.000 | 13,957,800 |
| 2022-08-31 | 99.000 | 104.00 | 97.000 | 97.000 | 97.000 | 25,352,700 |
| 2022-08-30 | 105.00 | 105.00 | 97.000 | 99.000 | 99.000 | 26,848,800 |
| 2022-08-29 | 101.00 | 116.00 | 101.00 | 103.00 | 103.00 | 68,239,800 |
| 2022-08-26 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 10,222,500 |
| 2022-08-25 | 105.00 | 116.00 | 105.00 | 110.00 | 110.00 | 27,156,200 |
| 2022-08-24 | 111.00 | 120.00 | 111.00 | 111.00 | 111.00 | 53,699,700 |
| 2022-08-23 | 128.00 | 130.00 | 119.00 | 119.00 | 119.00 | 64,078,900 |
| 2022-08-22 | 127.00 | 134.00 | 122.00 | 127.00 | 127.00 | 44,474,000 |
| 2022-08-19 | 126.00 | 142.00 | 126.00 | 127.00 | 127.00 | 97,061,300 |
| 2022-08-18 | 140.00 | 145.00 | 135.00 | 135.00 | 135.00 | 74,415,400 |
| 2022-08-16 | 150.00 | 162.00 | 145.00 | 145.00 | 145.00 | 108,620,300 |
| 2022-08-15 | 165.00 | 165.00 | 155.00 | 155.00 | 155.00 | 67,668,600 |
| 2022-08-12 | 178.00 | 178.00 | 166.00 | 166.00 | 166.00 | 52,470,700 |
| 2022-08-11 | 191.00 | 192.00 | 178.00 | 178.00 | 178.00 | 83,075,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.