Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 128.00 | 128.00 | 118.00 | 119.00 | 119.00 | 897,300 |
| 2023-10-31 | 124.00 | 130.00 | 121.00 | 122.00 | 122.00 | 575,400 |
| 2023-10-30 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | 417,300 |
| 2023-10-27 | 128.00 | 132.00 | 124.00 | 124.00 | 124.00 | 469,200 |
| 2023-10-26 | 129.00 | 133.00 | 125.00 | 128.00 | 128.00 | 668,600 |
| 2023-10-25 | 129.00 | 143.00 | 125.00 | 129.00 | 129.00 | 2,057,100 |
| 2023-10-24 | 130.00 | 130.00 | 123.00 | 128.00 | 128.00 | 448,000 |
| 2023-10-23 | 133.00 | 133.00 | 125.00 | 125.00 | 125.00 | 379,500 |
| 2023-10-20 | 130.00 | 130.00 | 123.00 | 127.00 | 127.00 | 608,200 |
| 2023-10-19 | 134.00 | 134.00 | 126.00 | 126.00 | 126.00 | 703,800 |
| 2023-10-18 | 131.00 | 135.00 | 127.00 | 127.00 | 127.00 | 890,500 |
| 2023-10-17 | 129.00 | 137.00 | 128.00 | 132.00 | 132.00 | 753,600 |
| 2023-10-16 | 140.00 | 143.00 | 129.00 | 133.00 | 133.00 | 1,018,000 |
| 2023-10-13 | 139.00 | 145.00 | 135.00 | 138.00 | 138.00 | 612,100 |
| 2023-10-12 | 144.00 | 145.00 | 139.00 | 139.00 | 139.00 | 149,000 |
| 2023-10-11 | 137.00 | 142.00 | 137.00 | 138.00 | 138.00 | 262,200 |
| 2023-10-10 | 140.00 | 144.00 | 136.00 | 137.00 | 137.00 | 537,200 |
| 2023-10-09 | 141.00 | 142.00 | 131.00 | 136.00 | 136.00 | 532,400 |
| 2023-10-06 | 150.00 | 150.00 | 141.00 | 141.00 | 141.00 | 280,600 |
| 2023-10-05 | 150.00 | 152.00 | 143.00 | 144.00 | 144.00 | 805,000 |
| 2023-10-04 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | 239,100 |
| 2023-10-03 | 157.00 | 157.00 | 151.00 | 153.00 | 153.00 | 184,500 |
| 2023-10-02 | 157.00 | 157.00 | 151.00 | 155.00 | 155.00 | 387,400 |
| 2023-09-29 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | 77,000 |
| 2023-09-27 | 157.00 | 161.00 | 155.00 | 158.00 | 158.00 | 359,900 |
| 2023-09-26 | 159.00 | 162.00 | 153.00 | 157.00 | 157.00 | 280,600 |
| 2023-09-25 | 154.00 | 159.00 | 153.00 | 155.00 | 155.00 | 748,700 |
| 2023-09-22 | 159.00 | 159.00 | 150.00 | 152.00 | 152.00 | 1,180,400 |
| 2023-09-21 | 158.00 | 162.00 | 155.00 | 159.00 | 159.00 | 465,300 |
| 2023-09-20 | 161.00 | 161.00 | 155.00 | 158.00 | 158.00 | 347,500 |
| 2023-09-19 | 161.00 | 169.00 | 158.00 | 161.00 | 161.00 | 566,700 |
| 2023-09-18 | 164.00 | 170.00 | 155.00 | 161.00 | 161.00 | 154,900 |
| 2023-09-15 | 165.00 | 165.00 | 161.00 | 163.00 | 163.00 | 706,500 |
| 2023-09-14 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | 578,400 |
| 2023-09-13 | 168.00 | 171.00 | 167.00 | 168.00 | 168.00 | 328,300 |
| 2023-09-12 | 169.00 | 172.00 | 167.00 | 168.00 | 168.00 | 232,600 |
| 2023-09-11 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 406,400 |
| 2023-09-08 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | 107,500 |
| 2023-09-07 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | 222,600 |
| 2023-09-06 | 168.00 | 172.00 | 168.00 | 168.00 | 168.00 | 124,400 |
| 2023-09-05 | 168.00 | 172.00 | 168.00 | 168.00 | 168.00 | 252,800 |
| 2023-09-04 | 167.00 | 171.00 | 167.00 | 168.00 | 168.00 | 166,100 |
| 2023-09-01 | 166.00 | 169.00 | 166.00 | 167.00 | 167.00 | 83,300 |
| 2023-08-31 | 169.00 | 169.00 | 165.00 | 166.00 | 166.00 | 369,700 |
| 2023-08-30 | 166.00 | 169.00 | 164.00 | 166.00 | 166.00 | 449,100 |
| 2023-08-29 | 171.00 | 171.00 | 164.00 | 166.00 | 166.00 | 300,300 |
| 2023-08-28 | 167.00 | 172.00 | 167.00 | 169.00 | 169.00 | 198,600 |
| 2023-08-25 | 169.00 | 178.00 | 166.00 | 167.00 | 167.00 | 272,500 |
| 2023-08-24 | 167.00 | 171.00 | 167.00 | 169.00 | 169.00 | 347,500 |
| 2023-08-23 | 167.00 | 170.00 | 162.00 | 167.00 | 167.00 | 591,200 |
| 2023-08-22 | 169.00 | 173.00 | 163.00 | 167.00 | 167.00 | 1,113,500 |
| 2023-08-21 | 172.00 | 180.00 | 164.00 | 172.00 | 172.00 | 1,226,800 |
| 2023-08-18 | 178.00 | 180.00 | 171.00 | 172.00 | 172.00 | 718,900 |
| 2023-08-16 | 187.00 | 190.00 | 167.00 | 179.00 | 179.00 | 3,725,800 |
| 2023-08-15 | 158.00 | 200.00 | 158.00 | 185.00 | 185.00 | 9,505,300 |
| 2023-08-14 | 158.00 | 163.00 | 151.00 | 154.00 | 154.00 | 2,666,400 |
| 2023-08-11 | 159.00 | 165.00 | 158.00 | 160.00 | 160.00 | 746,400 |
| 2023-08-10 | 160.00 | 161.00 | 156.00 | 159.00 | 159.00 | 1,354,200 |
| 2023-08-09 | 182.00 | 182.00 | 158.00 | 161.00 | 161.00 | 5,737,500 |
| 2023-08-08 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | 374,200 |
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.