Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 447,700 |
| 2024-08-08 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 354,600 |
| 2024-08-07 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 344,100 |
| 2024-08-06 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 300,000 |
| 2024-08-05 | 112.00 | 112.00 | 105.00 | 110.00 | 110.00 | 1,119,100 |
| 2024-08-02 | 111.00 | 120.00 | 108.00 | 112.00 | 112.00 | 7,602,100 |
| 2024-08-01 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 253,500 |
| 2024-07-31 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 265,600 |
| 2024-07-30 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 300,600 |
| 2024-07-29 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 392,000 |
| 2024-07-26 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | 689,000 |
| 2024-07-25 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | 744,000 |
| 2024-07-24 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 877,200 |
| 2024-07-23 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 697,900 |
| 2024-07-22 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 803,900 |
| 2024-07-19 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 219,300 |
| 2024-07-18 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 376,100 |
| 2024-07-17 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 286,000 |
| 2024-07-16 | 113.00 | 115.00 | 110.00 | 113.00 | 113.00 | 1,256,500 |
| 2024-07-15 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1,015,300 |
| 2024-07-12 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 427,700 |
| 2024-07-11 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 716,300 |
| 2024-07-10 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 834,800 |
| 2024-07-09 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 222,700 |
| 2024-07-08 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 672,300 |
| 2024-07-05 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 866,400 |
| 2024-07-04 | 111.00 | 117.00 | 111.00 | 114.00 | 114.00 | 2,168,900 |
| 2024-07-03 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 585,600 |
| 2024-07-02 | 109.00 | 113.00 | 107.00 | 109.00 | 109.00 | 3,428,800 |
| 2024-07-01 | 112.00 | 112.00 | 105.00 | 107.00 | 107.00 | 3,898,000 |
| 2024-06-28 | 122.00 | 137.00 | 109.00 | 111.00 | 111.00 | 44,701,900 |
| 2024-06-27 | 115.00 | 115.00 | 107.00 | 111.00 | 111.00 | 2,146,300 |
| 2024-06-26 | 100.00 | 110.00 | 100.00 | 108.00 | 108.00 | 108,900 |
| 2024-06-25 | 100.00 | 109.00 | 100.00 | 108.00 | 108.00 | 359,000 |
| 2024-06-24 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 207,200 |
| 2024-06-21 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | 440,000 |
| 2024-06-20 | 105.00 | 110.00 | 105.00 | 106.00 | 106.00 | 442,900 |
| 2024-06-19 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 385,700 |
| 2024-06-14 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 806,400 |
| 2024-06-13 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 403,200 |
| 2024-06-12 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 2,992,600 |
| 2024-06-11 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 271,200 |
| 2024-06-10 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 1,627,500 |
| 2024-06-07 | 111.00 | 115.00 | 106.00 | 111.00 | 111.00 | 2,065,200 |
| 2024-06-06 | 114.00 | 126.00 | 110.00 | 110.00 | 110.00 | 18,246,900 |
| 2024-06-05 | 108.00 | 116.00 | 108.00 | 112.00 | 112.00 | 1,750,200 |
| 2024-06-04 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1,013,800 |
| 2024-06-03 | 107.00 | 113.00 | 107.00 | 113.00 | 113.00 | 263,200 |
| 2024-05-31 | 113.00 | 115.00 | 110.00 | 113.00 | 113.00 | 267,500 |
| 2024-05-30 | 105.00 | 115.00 | 105.00 | 114.00 | 114.00 | 608,000 |
| 2024-05-29 | 107.00 | 113.00 | 107.00 | 112.00 | 112.00 | 230,500 |
| 2024-05-28 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 613,600 |
| 2024-05-27 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1,227,700 |
| 2024-05-22 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 906,800 |
| 2024-05-21 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 360,200 |
| 2024-05-20 | 114.00 | 115.00 | 111.00 | 114.00 | 114.00 | 417,600 |
| 2024-05-17 | 114.00 | 117.00 | 111.00 | 116.00 | 116.00 | 417,500 |
| 2024-05-16 | 118.00 | 118.00 | 114.00 | 116.00 | 116.00 | 334,300 |
| 2024-05-15 | 125.00 | 125.00 | 113.00 | 115.00 | 115.00 | 312,500 |
| 2024-05-14 | 114.00 | 118.00 | 113.00 | 115.00 | 115.00 | 158,000 |
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.