Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 115.00 | 118.00 | 112.00 | 117.00 | 117.00 | 231,300 |
| 2024-05-08 | 117.00 | 117.00 | 112.00 | 115.00 | 115.00 | 377,400 |
| 2024-05-07 | 119.00 | 120.00 | 114.00 | 115.00 | 115.00 | 277,300 |
| 2024-05-06 | 121.00 | 121.00 | 107.00 | 119.00 | 119.00 | 1,524,000 |
| 2024-05-03 | 121.00 | 121.00 | 117.00 | 121.00 | 121.00 | 146,000 |
| 2024-05-02 | 121.00 | 121.00 | 116.00 | 118.00 | 118.00 | 388,500 |
| 2024-04-30 | 124.00 | 124.00 | 117.00 | 121.00 | 121.00 | 264,700 |
| 2024-04-29 | 122.00 | 124.00 | 110.00 | 121.00 | 121.00 | 556,200 |
| 2024-04-26 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 119,800 |
| 2024-04-25 | 121.00 | 125.00 | 121.00 | 123.00 | 123.00 | 141,100 |
| 2024-04-24 | 124.00 | 125.00 | 120.00 | 123.00 | 123.00 | 199,300 |
| 2024-04-23 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 175,900 |
| 2024-04-22 | 123.00 | 125.00 | 112.00 | 122.00 | 122.00 | 679,200 |
| 2024-04-19 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 528,000 |
| 2024-04-18 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 591,000 |
| 2024-04-17 | 123.00 | 125.00 | 119.00 | 124.00 | 124.00 | 373,500 |
| 2024-04-16 | 119.00 | 124.00 | 119.00 | 123.00 | 123.00 | 1,746,600 |
| 2024-04-05 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 513,800 |
| 2024-04-04 | 123.00 | 125.00 | 117.00 | 123.00 | 123.00 | 1,494,900 |
| 2024-04-03 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 524,100 |
| 2024-04-02 | 125.00 | 133.00 | 122.00 | 123.00 | 123.00 | 678,100 |
| 2024-04-01 | 128.00 | 130.00 | 123.00 | 125.00 | 125.00 | 1,242,500 |
| 2024-03-28 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 472,500 |
| 2024-03-27 | 137.00 | 137.00 | 129.00 | 129.00 | 129.00 | 1,888,500 |
| 2024-03-26 | 142.00 | 142.00 | 131.00 | 135.00 | 135.00 | 3,506,300 |
| 2024-03-25 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 544,600 |
| 2024-03-22 | 130.00 | 131.00 | 127.00 | 131.00 | 131.00 | 289,700 |
| 2024-03-21 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 289,600 |
| 2024-03-20 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 219,300 |
| 2024-03-19 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 245,300 |
| 2024-03-18 | 128.00 | 133.00 | 126.00 | 128.00 | 128.00 | 1,063,400 |
| 2024-03-15 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 571,000 |
| 2024-03-14 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 509,500 |
| 2024-03-13 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | 900,200 |
| 2024-03-08 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 827,000 |
| 2024-03-07 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 1,514,800 |
| 2024-03-06 | 136.00 | 156.00 | 132.00 | 133.00 | 133.00 | 23,086,200 |
| 2024-03-05 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 1,020,400 |
| 2024-03-04 | 138.00 | 140.00 | 135.00 | 136.00 | 136.00 | 1,156,500 |
| 2024-03-01 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1,695,800 |
| 2024-02-29 | 136.00 | 139.00 | 134.00 | 138.00 | 138.00 | 763,100 |
| 2024-02-28 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 347,100 |
| 2024-02-27 | 139.00 | 139.00 | 135.00 | 137.00 | 137.00 | 414,200 |
| 2024-02-26 | 136.00 | 140.00 | 135.00 | 139.00 | 139.00 | 997,900 |
| 2024-02-23 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 368,300 |
| 2024-02-22 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 453,200 |
| 2024-02-21 | 139.00 | 140.00 | 132.00 | 136.00 | 136.00 | 1,952,000 |
| 2024-02-20 | 138.00 | 143.00 | 136.00 | 138.00 | 138.00 | 1,076,300 |
| 2024-02-19 | 138.00 | 150.00 | 138.00 | 138.00 | 138.00 | 5,370,500 |
| 2024-02-16 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 285,300 |
| 2024-02-15 | 136.00 | 141.00 | 136.00 | 139.00 | 139.00 | 616,800 |
| 2024-02-13 | 140.00 | 141.00 | 136.00 | 136.00 | 136.00 | 971,600 |
| 2024-02-12 | 141.00 | 142.00 | 138.00 | 141.00 | 141.00 | 590,700 |
| 2024-02-07 | 145.00 | 145.00 | 138.00 | 139.00 | 139.00 | 2,265,100 |
| 2024-02-06 | 146.00 | 147.00 | 142.00 | 144.00 | 144.00 | 783,200 |
| 2024-02-05 | 145.00 | 148.00 | 143.00 | 145.00 | 145.00 | 675,700 |
| 2024-02-02 | 147.00 | 149.00 | 145.00 | 145.00 | 145.00 | 725,300 |
| 2024-02-01 | 151.00 | 151.00 | 145.00 | 147.00 | 147.00 | 1,179,600 |
| 2024-01-31 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | 1,823,300 |
| 2024-01-30 | 152.00 | 163.00 | 148.00 | 150.00 | 150.00 | 10,655,300 |
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.