Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 254.00 | 254.00 | 238.00 | 244.00 | 244.00 | 13,789,300 |
| 2023-05-03 | 240.00 | 254.00 | 240.00 | 252.00 | 252.00 | 21,634,200 |
| 2023-05-02 | 234.00 | 250.00 | 228.00 | 240.00 | 240.00 | 15,014,500 |
| 2023-04-28 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 5,420,600 |
| 2023-04-27 | 244.00 | 250.00 | 236.00 | 240.00 | 240.00 | 12,050,400 |
| 2023-04-26 | 230.00 | 244.00 | 228.00 | 244.00 | 244.00 | 10,344,800 |
| 2023-04-18 | 232.00 | 234.00 | 224.00 | 232.00 | 232.00 | 7,112,200 |
| 2023-04-17 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | 6,575,600 |
| 2023-04-14 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 10,821,500 |
| 2023-04-13 | 250.00 | 250.00 | 232.00 | 240.00 | 240.00 | 11,579,200 |
| 2023-04-12 | 240.00 | 258.00 | 240.00 | 248.00 | 248.00 | 29,164,500 |
| 2023-04-11 | 248.00 | 254.00 | 238.00 | 244.00 | 244.00 | 10,750,000 |
| 2023-04-10 | 254.00 | 260.00 | 248.00 | 248.00 | 248.00 | 13,587,500 |
| 2023-04-06 | 260.00 | 260.00 | 244.00 | 256.00 | 256.00 | 16,703,000 |
| 2023-04-05 | 258.00 | 268.00 | 256.00 | 258.00 | 258.00 | 33,625,700 |
| 2023-04-04 | 258.00 | 264.00 | 240.00 | 256.00 | 256.00 | 27,015,500 |
| 2023-04-03 | 280.00 | 280.00 | 254.00 | 258.00 | 258.00 | 22,403,900 |
| 2023-03-31 | 250.00 | 282.00 | 240.00 | 270.00 | 270.00 | 88,001,000 |
| 2023-03-30 | 240.00 | 240.00 | 230.00 | 238.00 | 238.00 | 14,737,400 |
| 2023-03-29 | 252.00 | 256.00 | 236.00 | 236.00 | 236.00 | 21,113,800 |
| 2023-03-28 | 222.00 | 266.00 | 214.00 | 252.00 | 252.00 | 79,545,700 |
| 2023-03-27 | 234.00 | 244.00 | 222.00 | 222.00 | 222.00 | 9,333,400 |
| 2023-03-24 | 248.00 | 250.00 | 236.00 | 238.00 | 238.00 | 16,365,200 |
| 2023-03-21 | 242.00 | 252.00 | 232.00 | 248.00 | 248.00 | 31,851,600 |
| 2023-03-20 | 254.00 | 262.00 | 248.00 | 248.00 | 248.00 | 5,075,200 |
| 2023-03-17 | 286.00 | 288.00 | 266.00 | 266.00 | 266.00 | 7,259,200 |
| 2023-03-16 | 266.00 | 314.00 | 260.00 | 286.00 | 286.00 | 112,725,800 |
| 2023-03-15 | 218.00 | 266.00 | 216.00 | 266.00 | 266.00 | 56,510,400 |
| 2023-03-14 | 212.00 | 218.00 | 210.00 | 214.00 | 214.00 | 9,635,600 |
| 2023-03-13 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 13,096,900 |
| 2023-03-10 | 222.00 | 222.00 | 216.00 | 220.00 | 220.00 | 5,699,500 |
| 2023-03-09 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 6,350,000 |
| 2023-03-08 | 226.00 | 228.00 | 216.00 | 222.00 | 222.00 | 8,473,500 |
| 2023-03-07 | 230.00 | 232.00 | 224.00 | 226.00 | 226.00 | 9,368,000 |
| 2023-03-06 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | 5,799,900 |
| 2023-03-03 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | 6,425,900 |
| 2023-03-02 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 5,925,300 |
| 2023-03-01 | 244.00 | 246.00 | 240.00 | 246.00 | 246.00 | 9,864,300 |
| 2023-02-28 | 244.00 | 248.00 | 240.00 | 244.00 | 244.00 | 10,848,500 |
| 2023-02-27 | 248.00 | 250.00 | 242.00 | 246.00 | 246.00 | 11,802,500 |
| 2023-02-24 | 256.00 | 256.00 | 248.00 | 248.00 | 248.00 | 6,624,500 |
| 2023-02-23 | 252.00 | 256.00 | 246.00 | 256.00 | 256.00 | 12,060,400 |
| 2023-02-22 | 240.00 | 254.00 | 238.00 | 252.00 | 252.00 | 17,757,600 |
| 2023-02-21 | 250.00 | 254.00 | 240.00 | 240.00 | 240.00 | 6,603,300 |
| 2023-02-20 | 250.00 | 256.00 | 248.00 | 250.00 | 250.00 | 9,838,200 |
| 2023-02-17 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 4,284,000 |
| 2023-02-16 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 10,436,700 |
| 2023-02-15 | 254.00 | 258.00 | 250.00 | 258.00 | 258.00 | 10,999,300 |
| 2023-02-14 | 254.00 | 256.00 | 250.00 | 256.00 | 256.00 | 9,801,400 |
| 2023-02-13 | 252.00 | 256.00 | 246.00 | 256.00 | 256.00 | 8,331,700 |
| 2023-02-10 | 256.00 | 256.00 | 248.00 | 252.00 | 252.00 | 5,339,800 |
| 2023-02-09 | 252.00 | 256.00 | 244.00 | 256.00 | 256.00 | 9,747,400 |
| 2023-02-08 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 8,840,400 |
| 2023-02-07 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | 4,771,000 |
| 2023-02-06 | 264.00 | 280.00 | 254.00 | 254.00 | 254.00 | 11,056,500 |
| 2023-02-03 | 262.00 | 264.00 | 258.00 | 264.00 | 264.00 | 10,000,400 |
| 2023-02-02 | 260.00 | 266.00 | 252.00 | 264.00 | 264.00 | 14,335,500 |
| 2023-02-01 | 256.00 | 262.00 | 252.00 | 260.00 | 260.00 | 11,278,100 |
| 2023-01-31 | 260.00 | 262.00 | 250.00 | 258.00 | 258.00 | 10,371,800 |
| 2023-01-30 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 8,046,100 |
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.