Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 149.00 | 152.00 | 145.00 | 151.00 | 151.00 | 1,948,900 |
| 2024-01-26 | 149.00 | 167.00 | 143.00 | 151.00 | 151.00 | 21,879,200 |
| 2024-01-25 | 150.00 | 153.00 | 147.00 | 148.00 | 148.00 | 1,988,800 |
| 2024-01-24 | 148.00 | 152.00 | 148.00 | 150.00 | 150.00 | 2,120,300 |
| 2024-01-23 | 152.00 | 155.00 | 149.00 | 152.00 | 152.00 | 2,467,000 |
| 2024-01-22 | 155.00 | 157.00 | 150.00 | 152.00 | 152.00 | 2,524,000 |
| 2024-01-19 | 159.00 | 160.00 | 155.00 | 155.00 | 155.00 | 2,297,300 |
| 2024-01-18 | 154.00 | 167.00 | 154.00 | 158.00 | 158.00 | 12,111,500 |
| 2024-01-17 | 156.00 | 158.00 | 153.00 | 154.00 | 154.00 | 1,818,700 |
| 2024-01-16 | 155.00 | 158.00 | 154.00 | 156.00 | 156.00 | 1,300,800 |
| 2024-01-15 | 159.00 | 159.00 | 151.00 | 154.00 | 154.00 | 2,862,300 |
| 2024-01-12 | 161.00 | 162.00 | 156.00 | 156.00 | 156.00 | 1,927,900 |
| 2024-01-11 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 1,922,300 |
| 2024-01-10 | 162.00 | 164.00 | 159.00 | 160.00 | 160.00 | 2,173,800 |
| 2024-01-09 | 158.00 | 163.00 | 156.00 | 162.00 | 162.00 | 3,857,600 |
| 2024-01-08 | 164.00 | 177.00 | 158.00 | 158.00 | 158.00 | 31,090,100 |
| 2024-01-05 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | 3,142,700 |
| 2024-01-04 | 172.00 | 173.00 | 163.00 | 167.00 | 167.00 | 7,471,200 |
| 2024-01-03 | 169.00 | 186.00 | 165.00 | 170.00 | 170.00 | 39,022,300 |
| 2024-01-02 | 177.00 | 182.00 | 162.00 | 169.00 | 169.00 | 21,823,200 |
| 2023-12-29 | 148.00 | 198.00 | 145.00 | 175.00 | 175.00 | 192,737,600 |
| 2023-12-28 | 148.00 | 152.00 | 145.00 | 147.00 | 147.00 | 1,456,200 |
| 2023-12-27 | 148.00 | 150.00 | 142.00 | 148.00 | 148.00 | 2,111,900 |
| 2023-12-22 | 148.00 | 153.00 | 145.00 | 147.00 | 147.00 | 1,185,900 |
| 2023-12-21 | 152.00 | 155.00 | 146.00 | 147.00 | 147.00 | 1,905,300 |
| 2023-12-20 | 155.00 | 157.00 | 152.00 | 152.00 | 152.00 | 1,465,000 |
| 2023-12-19 | 155.00 | 158.00 | 142.00 | 155.00 | 155.00 | 4,099,800 |
| 2023-12-18 | 161.00 | 164.00 | 153.00 | 155.00 | 155.00 | 5,870,700 |
| 2023-12-15 | 158.00 | 187.00 | 157.00 | 160.00 | 160.00 | 31,345,700 |
| 2023-12-14 | 161.00 | 162.00 | 155.00 | 157.00 | 157.00 | 1,170,100 |
| 2023-12-13 | 155.00 | 170.00 | 150.00 | 161.00 | 161.00 | 5,479,800 |
| 2023-12-12 | 162.00 | 162.00 | 150.00 | 150.00 | 150.00 | 3,770,100 |
| 2023-12-11 | 172.00 | 172.00 | 160.00 | 162.00 | 162.00 | 3,338,200 |
| 2023-12-08 | 171.00 | 173.00 | 167.00 | 171.00 | 171.00 | 3,709,600 |
| 2023-12-07 | 187.00 | 188.00 | 165.00 | 172.00 | 172.00 | 9,843,700 |
| 2023-12-06 | 169.00 | 204.00 | 169.00 | 186.00 | 186.00 | 53,740,900 |
| 2023-12-05 | 160.00 | 176.00 | 160.00 | 171.00 | 171.00 | 2,452,900 |
| 2023-12-04 | 175.00 | 177.00 | 165.00 | 169.00 | 169.00 | 5,487,400 |
| 2023-12-01 | 185.00 | 188.00 | 167.00 | 175.00 | 175.00 | 9,369,400 |
| 2023-11-30 | 189.00 | 196.00 | 182.00 | 185.00 | 185.00 | 6,978,500 |
| 2023-11-29 | 200.00 | 208.00 | 181.00 | 188.00 | 188.00 | 16,197,000 |
| 2023-11-28 | 175.00 | 216.00 | 172.00 | 200.00 | 200.00 | 63,397,700 |
| 2023-11-27 | 180.00 | 185.00 | 171.00 | 176.00 | 176.00 | 6,163,800 |
| 2023-11-24 | 197.00 | 200.00 | 173.00 | 178.00 | 178.00 | 10,515,700 |
| 2023-11-23 | 238.00 | 244.00 | 191.00 | 197.00 | 197.00 | 34,665,400 |
| 2023-11-22 | 162.00 | 218.00 | 160.00 | 218.00 | 218.00 | 69,307,500 |
| 2023-11-21 | 216.00 | 252.00 | 160.00 | 162.00 | 162.00 | 129,912,700 |
| 2023-11-20 | 165.00 | 200.00 | 161.00 | 200.00 | 200.00 | 87,528,300 |
| 2023-11-17 | 113.00 | 149.00 | 113.00 | 149.00 | 149.00 | 18,115,500 |
| 2023-11-16 | 118.00 | 119.00 | 111.00 | 111.00 | 111.00 | 311,200 |
| 2023-11-15 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 562,600 |
| 2023-11-14 | 113.00 | 115.00 | 111.00 | 111.00 | 111.00 | 336,700 |
| 2023-11-13 | 117.00 | 124.00 | 111.00 | 113.00 | 113.00 | 878,600 |
| 2023-11-10 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 225,000 |
| 2023-11-09 | 120.00 | 124.00 | 119.00 | 120.00 | 120.00 | 420,300 |
| 2023-11-08 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 484,900 |
| 2023-11-07 | 126.00 | 126.00 | 120.00 | 122.00 | 122.00 | 266,700 |
| 2023-11-06 | 123.00 | 131.00 | 121.00 | 122.00 | 122.00 | 485,600 |
| 2023-11-03 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 223,800 |
| 2023-11-02 | 119.00 | 124.00 | 117.00 | 120.00 | 120.00 | 483,000 |
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.