Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 183.00 | 186.00 | 180.00 | 183.00 | 183.00 | 1,125,600 |
| 2023-08-04 | 193.00 | 194.00 | 177.00 | 181.00 | 181.00 | 1,818,500 |
| 2023-08-03 | 195.00 | 197.00 | 190.00 | 192.00 | 192.00 | 1,247,000 |
| 2023-08-02 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | 676,900 |
| 2023-08-01 | 195.00 | 197.00 | 194.00 | 195.00 | 195.00 | 665,100 |
| 2023-07-31 | 202.00 | 202.00 | 193.00 | 195.00 | 195.00 | 2,620,800 |
| 2023-07-28 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 611,500 |
| 2023-07-27 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 995,100 |
| 2023-07-26 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 803,900 |
| 2023-07-25 | 214.00 | 216.00 | 206.00 | 208.00 | 208.00 | 1,999,800 |
| 2023-07-24 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | 2,150,500 |
| 2023-07-21 | 208.00 | 214.00 | 208.00 | 208.00 | 208.00 | 2,128,800 |
| 2023-07-20 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 1,691,200 |
| 2023-07-18 | 204.00 | 208.00 | 200.00 | 202.00 | 202.00 | 2,790,500 |
| 2023-07-17 | 208.00 | 212.00 | 204.00 | 204.00 | 204.00 | 3,668,500 |
| 2023-07-14 | 204.00 | 210.00 | 200.00 | 208.00 | 208.00 | 4,956,400 |
| 2023-07-13 | 214.00 | 226.00 | 200.00 | 204.00 | 204.00 | 8,014,900 |
| 2023-07-12 | 204.00 | 216.00 | 202.00 | 212.00 | 212.00 | 8,133,000 |
| 2023-07-11 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 5,399,000 |
| 2023-07-10 | 197.00 | 208.00 | 197.00 | 202.00 | 202.00 | 8,378,900 |
| 2023-07-07 | 197.00 | 197.00 | 193.00 | 197.00 | 197.00 | 5,974,400 |
| 2023-07-06 | 199.00 | 200.00 | 194.00 | 197.00 | 197.00 | 7,144,000 |
| 2023-07-05 | 192.00 | 208.00 | 191.00 | 199.00 | 199.00 | 7,798,000 |
| 2023-07-04 | 189.00 | 195.00 | 189.00 | 192.00 | 192.00 | 6,527,500 |
| 2023-07-03 | 195.00 | 198.00 | 191.00 | 194.00 | 194.00 | 6,802,500 |
| 2023-06-27 | 194.00 | 202.00 | 193.00 | 195.00 | 195.00 | 7,174,400 |
| 2023-06-26 | 199.00 | 202.00 | 194.00 | 194.00 | 194.00 | 7,394,800 |
| 2023-06-23 | 197.00 | 204.00 | 194.00 | 199.00 | 199.00 | 7,913,000 |
| 2023-06-22 | 198.00 | 198.00 | 192.00 | 197.00 | 197.00 | 7,383,900 |
| 2023-06-21 | 202.00 | 204.00 | 195.00 | 198.00 | 198.00 | 7,672,100 |
| 2023-06-20 | 202.00 | 214.00 | 196.00 | 202.00 | 202.00 | 11,682,200 |
| 2023-06-19 | 196.00 | 204.00 | 192.00 | 202.00 | 202.00 | 9,235,200 |
| 2023-06-16 | 195.00 | 197.00 | 190.00 | 192.00 | 192.00 | 7,633,200 |
| 2023-06-15 | 192.00 | 195.00 | 189.00 | 195.00 | 195.00 | 6,241,100 |
| 2023-06-14 | 196.00 | 200.00 | 192.00 | 195.00 | 195.00 | 7,084,700 |
| 2023-06-13 | 197.00 | 202.00 | 190.00 | 196.00 | 196.00 | 7,380,600 |
| 2023-06-12 | 190.00 | 202.00 | 186.00 | 197.00 | 197.00 | 8,269,700 |
| 2023-06-09 | 191.00 | 192.00 | 188.00 | 190.00 | 190.00 | 6,687,200 |
| 2023-06-08 | 192.00 | 194.00 | 184.00 | 192.00 | 192.00 | 12,811,200 |
| 2023-06-07 | 195.00 | 196.00 | 187.00 | 192.00 | 192.00 | 13,439,100 |
| 2023-06-06 | 206.00 | 212.00 | 195.00 | 195.00 | 195.00 | 13,692,700 |
| 2023-06-05 | 204.00 | 210.00 | 179.00 | 206.00 | 206.00 | 20,582,300 |
| 2023-05-31 | 220.00 | 220.00 | 204.00 | 204.00 | 204.00 | 14,432,300 |
| 2023-05-30 | 220.00 | 222.00 | 212.00 | 218.00 | 218.00 | 14,269,600 |
| 2023-05-29 | 232.00 | 232.00 | 214.00 | 220.00 | 220.00 | 16,865,500 |
| 2023-05-26 | 210.00 | 242.00 | 206.00 | 228.00 | 228.00 | 30,781,500 |
| 2023-05-25 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | 14,575,000 |
| 2023-05-24 | 210.00 | 212.00 | 202.00 | 208.00 | 208.00 | 12,358,000 |
| 2023-05-23 | 202.00 | 212.00 | 199.00 | 210.00 | 210.00 | 15,164,900 |
| 2023-05-22 | 212.00 | 216.00 | 202.00 | 202.00 | 202.00 | 13,698,200 |
| 2023-05-19 | 220.00 | 220.00 | 210.00 | 214.00 | 214.00 | 13,962,600 |
| 2023-05-17 | 228.00 | 228.00 | 216.00 | 220.00 | 220.00 | 13,668,100 |
| 2023-05-16 | 232.00 | 234.00 | 226.00 | 228.00 | 228.00 | 10,099,700 |
| 2023-05-15 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | 11,119,700 |
| 2023-05-12 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 10,219,200 |
| 2023-05-11 | 238.00 | 240.00 | 230.00 | 236.00 | 236.00 | 11,919,800 |
| 2023-05-10 | 240.00 | 240.00 | 230.00 | 240.00 | 240.00 | 11,762,700 |
| 2023-05-09 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | 11,470,500 |
| 2023-05-08 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 10,726,200 |
| 2023-05-05 | 228.00 | 244.00 | 228.00 | 240.00 | 240.00 | 11,835,100 |
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.