Trimitra Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 183.00 | 193.00 | 179.00 | 191.00 | 191.00 | 157,052,000 |
| 2022-08-09 | 185.00 | 186.00 | 175.00 | 183.00 | 183.00 | 101,168,700 |
| 2022-08-08 | 168.00 | 184.00 | 163.00 | 184.00 | 184.00 | 206,704,100 |
| 2022-08-05 | 167.00 | 169.00 | 159.00 | 166.00 | 166.00 | 119,002,200 |
| 2022-08-04 | 155.00 | 165.00 | 153.00 | 164.00 | 164.00 | 111,007,700 |
| 2022-08-03 | 148.00 | 157.00 | 146.00 | 154.00 | 154.00 | 48,982,600 |
| 2022-08-02 | 162.00 | 165.00 | 148.00 | 148.00 | 148.00 | 50,383,300 |
| 2022-08-01 | 159.00 | 172.00 | 156.00 | 159.00 | 159.00 | 112,639,000 |
| 2022-07-29 | 155.00 | 162.00 | 152.00 | 158.00 | 158.00 | 72,682,000 |
| 2022-07-28 | 150.00 | 161.00 | 148.00 | 154.00 | 154.00 | 96,070,200 |
| 2022-07-27 | 149.00 | 154.00 | 145.00 | 149.00 | 149.00 | 48,658,200 |
| 2022-07-26 | 143.00 | 150.00 | 140.00 | 146.00 | 146.00 | 40,497,400 |
| 2022-07-25 | 152.00 | 155.00 | 142.00 | 142.00 | 142.00 | 131,948,800 |
| 2022-07-22 | 164.00 | 173.00 | 152.00 | 152.00 | 152.00 | 201,260,800 |
| 2022-07-21 | 153.00 | 163.00 | 142.00 | 163.00 | 163.00 | 134,462,400 |
| 2022-07-20 | 159.00 | 159.00 | 147.00 | 151.00 | 151.00 | 104,000,300 |
| 2022-07-19 | 152.00 | 161.00 | 145.00 | 157.00 | 157.00 | 137,058,300 |
| 2022-07-18 | 134.00 | 152.00 | 126.00 | 151.00 | 151.00 | 152,480,200 |
| 2022-07-15 | 143.00 | 147.00 | 134.00 | 135.00 | 135.00 | 86,287,900 |
| 2022-07-14 | 154.00 | 154.00 | 144.00 | 144.00 | 144.00 | 84,856,000 |
| 2022-07-13 | 162.00 | 172.00 | 154.00 | 154.00 | 154.00 | 102,556,100 |
| 2022-07-12 | 177.00 | 178.00 | 165.00 | 165.00 | 165.00 | 65,566,000 |
| 2022-07-11 | 187.00 | 190.00 | 177.00 | 177.00 | 177.00 | 46,761,000 |
| 2022-07-08 | 206.00 | 208.00 | 190.00 | 190.00 | 190.00 | 31,163,300 |
| 2022-07-07 | 208.00 | 218.00 | 199.00 | 204.00 | 204.00 | 60,556,600 |
| 2022-07-06 | 200.00 | 222.00 | 198.00 | 206.00 | 206.00 | 104,606,000 |
| 2022-07-05 | 200.00 | 210.00 | 193.00 | 198.00 | 198.00 | 50,659,900 |
| 2022-07-04 | 185.00 | 202.00 | 180.00 | 199.00 | 199.00 | 159,488,300 |
| 2022-07-01 | 173.00 | 195.00 | 161.00 | 182.00 | 182.00 | 71,308,500 |
| 2022-06-30 | 184.00 | 189.00 | 173.00 | 173.00 | 173.00 | 19,239,200 |
| 2022-06-29 | 196.00 | 202.00 | 182.00 | 185.00 | 185.00 | 30,248,000 |
| 2022-06-28 | 196.00 | 204.00 | 185.00 | 195.00 | 195.00 | 42,518,700 |
| 2022-06-27 | 212.00 | 220.00 | 196.00 | 196.00 | 196.00 | 39,299,200 |
| 2022-06-24 | 222.00 | 222.00 | 208.00 | 210.00 | 210.00 | 34,963,100 |
| 2022-06-23 | 240.00 | 240.00 | 222.00 | 222.00 | 222.00 | 51,782,700 |
| 2022-06-22 | 222.00 | 238.00 | 218.00 | 238.00 | 238.00 | 46,879,800 |
| 2022-06-21 | 220.00 | 234.00 | 214.00 | 218.00 | 218.00 | 45,127,400 |
| 2022-06-20 | 236.00 | 242.00 | 218.00 | 220.00 | 220.00 | 54,200,900 |
| 2022-06-17 | 234.00 | 246.00 | 224.00 | 234.00 | 234.00 | 189,382,000 |
| 2022-06-16 | 220.00 | 238.00 | 208.00 | 234.00 | 234.00 | 143,744,900 |
| 2022-06-15 | 240.00 | 246.00 | 222.00 | 222.00 | 222.00 | 256,887,200 |
| 2022-06-14 | 210.00 | 264.00 | 197.00 | 238.00 | 238.00 | 494,739,400 |
| 2022-06-13 | 191.00 | 206.00 | 185.00 | 199.00 | 199.00 | 148,384,700 |
| 2022-06-10 | 189.00 | 195.00 | 174.00 | 190.00 | 190.00 | 58,685,300 |
| 2022-06-09 | 200.00 | 214.00 | 186.00 | 186.00 | 186.00 | 97,799,900 |
| 2022-06-08 | 198.00 | 224.00 | 194.00 | 199.00 | 199.00 | 195,853,600 |
| 2022-06-07 | 192.00 | 202.00 | 180.00 | 199.00 | 199.00 | 126,542,000 |
| 2022-06-06 | 195.00 | 206.00 | 189.00 | 191.00 | 191.00 | 88,393,800 |
| 2022-06-03 | 202.00 | 204.00 | 190.00 | 195.00 | 195.00 | 45,662,300 |
| 2022-06-02 | 208.00 | 220.00 | 196.00 | 202.00 | 202.00 | 87,261,300 |
| 2022-05-31 | 210.00 | 230.00 | 210.00 | 210.00 | 210.00 | 84,008,600 |
| 2022-05-30 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2022-05-27 | 173.00 | 228.00 | 173.00 | 224.00 | 224.00 | 202,274,100 |
| 2022-05-25 | 176.00 | 187.00 | 172.00 | 172.00 | 172.00 | 90,753,800 |
| 2022-05-24 | 184.00 | 184.00 | 172.00 | 174.00 | 174.00 | 54,401,400 |
| 2022-05-23 | 199.00 | 204.00 | 184.00 | 184.00 | 184.00 | 73,232,000 |
| 2022-05-20 | 189.00 | 214.00 | 188.00 | 197.00 | 197.00 | 244,220,000 |
| 2022-05-19 | 160.00 | 196.00 | 154.00 | 189.00 | 189.00 | 432,461,900 |
| 2022-05-18 | 171.00 | 175.00 | 159.00 | 160.00 | 160.00 | 110,671,800 |
| 2022-05-17 | 143.00 | 171.00 | 142.00 | 170.00 | 170.00 | 217,748,300 |
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.