Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 266.00 | 268.00 | 260.00 | 266.00 | 266.00 | 9,685,700 |
| 2023-01-26 | 262.00 | 266.00 | 256.00 | 266.00 | 266.00 | 10,466,700 |
| 2023-01-25 | 260.00 | 262.00 | 252.00 | 262.00 | 262.00 | 8,821,400 |
| 2023-01-24 | 262.00 | 268.00 | 252.00 | 260.00 | 260.00 | 8,151,000 |
| 2023-01-20 | 260.00 | 270.00 | 254.00 | 262.00 | 262.00 | 12,063,900 |
| 2023-01-19 | 260.00 | 268.00 | 254.00 | 260.00 | 260.00 | 8,046,300 |
| 2023-01-18 | 262.00 | 274.00 | 256.00 | 260.00 | 260.00 | 10,175,900 |
| 2023-01-17 | 266.00 | 272.00 | 258.00 | 260.00 | 260.00 | 6,972,100 |
| 2023-01-16 | 264.00 | 268.00 | 250.00 | 266.00 | 266.00 | 7,835,800 |
| 2023-01-13 | 282.00 | 282.00 | 264.00 | 264.00 | 264.00 | 3,891,800 |
| 2023-01-12 | 236.00 | 298.00 | 236.00 | 282.00 | 282.00 | 27,950,800 |
| 2023-01-11 | 266.00 | 266.00 | 248.00 | 252.00 | 252.00 | 6,866,300 |
| 2023-01-10 | 288.00 | 288.00 | 266.00 | 266.00 | 266.00 | 9,639,800 |
| 2023-01-09 | 278.00 | 290.00 | 278.00 | 284.00 | 284.00 | 12,676,600 |
| 2023-01-06 | 276.00 | 300.00 | 276.00 | 288.00 | 288.00 | 19,031,700 |
| 2023-01-05 | 306.00 | 306.00 | 286.00 | 286.00 | 286.00 | 9,546,200 |
| 2023-01-04 | 312.00 | 316.00 | 306.00 | 306.00 | 306.00 | 18,291,100 |
| 2023-01-03 | 308.00 | 326.00 | 304.00 | 312.00 | 312.00 | 38,521,600 |
| 2023-01-02 | 306.00 | 314.00 | 304.00 | 308.00 | 308.00 | 16,205,400 |
| 2022-12-30 | 298.00 | 308.00 | 292.00 | 300.00 | 300.00 | 30,851,800 |
| 2022-12-29 | 310.00 | 330.00 | 298.00 | 298.00 | 298.00 | 38,102,300 |
| 2022-12-28 | 292.00 | 312.00 | 282.00 | 308.00 | 308.00 | 27,862,300 |
| 2022-12-27 | 310.00 | 322.00 | 292.00 | 292.00 | 292.00 | 15,321,500 |
| 2022-12-26 | 334.00 | 342.00 | 310.00 | 312.00 | 312.00 | 25,341,800 |
| 2022-12-23 | 324.00 | 350.00 | 312.00 | 330.00 | 330.00 | 39,019,800 |
| 2022-12-22 | 356.00 | 356.00 | 330.00 | 330.00 | 330.00 | 23,599,900 |
| 2022-12-21 | 336.00 | 362.00 | 332.00 | 354.00 | 354.00 | 78,643,100 |
| 2022-12-20 | 274.00 | 342.00 | 268.00 | 334.00 | 334.00 | 62,474,500 |
| 2022-12-19 | 294.00 | 296.00 | 274.00 | 274.00 | 274.00 | 9,646,100 |
| 2022-12-16 | 304.00 | 304.00 | 292.00 | 294.00 | 294.00 | 8,400,900 |
| 2022-12-15 | 312.00 | 316.00 | 302.00 | 304.00 | 304.00 | 7,070,800 |
| 2022-12-14 | 312.00 | 322.00 | 302.00 | 312.00 | 312.00 | 8,960,200 |
| 2022-12-13 | 322.00 | 326.00 | 304.00 | 312.00 | 312.00 | 10,741,900 |
| 2022-12-12 | 324.00 | 334.00 | 310.00 | 322.00 | 322.00 | 10,902,000 |
| 2022-12-09 | 320.00 | 336.00 | 312.00 | 326.00 | 326.00 | 10,422,700 |
| 2022-12-08 | 310.00 | 322.00 | 294.00 | 320.00 | 320.00 | 11,607,100 |
| 2022-12-07 | 342.00 | 342.00 | 306.00 | 314.00 | 314.00 | 12,023,000 |
| 2022-12-06 | 342.00 | 350.00 | 324.00 | 324.00 | 324.00 | 11,966,400 |
| 2022-12-05 | 312.00 | 342.00 | 306.00 | 340.00 | 340.00 | 28,283,500 |
| 2022-12-02 | 308.00 | 322.00 | 300.00 | 312.00 | 312.00 | 13,582,400 |
| 2022-12-01 | 294.00 | 324.00 | 272.00 | 308.00 | 308.00 | 29,049,600 |
| 2022-11-30 | 240.00 | 292.00 | 238.00 | 292.00 | 292.00 | 3,900,900 |
| 2022-11-29 | 246.00 | 254.00 | 238.00 | 238.00 | 238.00 | 843,600 |
| 2022-11-28 | 244.00 | 254.00 | 240.00 | 246.00 | 246.00 | 1,065,900 |
| 2022-11-25 | 244.00 | 250.00 | 240.00 | 240.00 | 240.00 | 564,000 |
| 2022-11-24 | 240.00 | 250.00 | 240.00 | 244.00 | 244.00 | 793,900 |
| 2022-11-23 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | 1,334,700 |
| 2022-11-22 | 248.00 | 254.00 | 248.00 | 250.00 | 250.00 | 1,697,700 |
| 2022-11-21 | 250.00 | 258.00 | 248.00 | 248.00 | 248.00 | 1,076,400 |
| 2022-11-18 | 256.00 | 260.00 | 250.00 | 250.00 | 250.00 | 1,223,400 |
| 2022-11-17 | 258.00 | 262.00 | 254.00 | 254.00 | 254.00 | 736,000 |
| 2022-11-16 | 258.00 | 268.00 | 250.00 | 260.00 | 260.00 | 1,015,100 |
| 2022-11-15 | 262.00 | 266.00 | 258.00 | 258.00 | 258.00 | 1,319,000 |
| 2022-11-14 | 266.00 | 272.00 | 262.00 | 262.00 | 262.00 | 823,100 |
| 2022-11-11 | 270.00 | 278.00 | 258.00 | 266.00 | 266.00 | 1,005,800 |
| 2022-11-10 | 276.00 | 284.00 | 266.00 | 266.00 | 266.00 | 993,400 |
| 2022-11-09 | 272.00 | 286.00 | 272.00 | 276.00 | 276.00 | 638,600 |
| 2022-11-08 | 288.00 | 290.00 | 272.00 | 272.00 | 272.00 | 3,588,200 |
| 2022-11-07 | 278.00 | 290.00 | 274.00 | 282.00 | 282.00 | 8,638,900 |
| 2022-11-04 | 274.00 | 288.00 | 272.00 | 274.00 | 274.00 | 8,802,600 |
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.