Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 268.00 | 284.00 | 266.00 | 272.00 | 272.00 | 8,694,600 |
| 2022-11-02 | 288.00 | 294.00 | 268.00 | 268.00 | 268.00 | 9,134,000 |
| 2022-11-01 | 294.00 | 300.00 | 284.00 | 286.00 | 286.00 | 9,400,300 |
| 2022-10-31 | 274.00 | 294.00 | 270.00 | 290.00 | 290.00 | 9,778,900 |
| 2022-10-28 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | 8,794,000 |
| 2022-10-27 | 286.00 | 290.00 | 270.00 | 274.00 | 274.00 | 8,878,100 |
| 2022-10-26 | 278.00 | 296.00 | 274.00 | 282.00 | 282.00 | 10,248,600 |
| 2022-10-25 | 280.00 | 286.00 | 270.00 | 278.00 | 278.00 | 8,503,600 |
| 2022-10-24 | 282.00 | 288.00 | 274.00 | 278.00 | 278.00 | 8,573,800 |
| 2022-10-21 | 296.00 | 300.00 | 280.00 | 282.00 | 282.00 | 9,517,100 |
| 2022-10-20 | 292.00 | 308.00 | 286.00 | 294.00 | 294.00 | 11,465,000 |
| 2022-10-19 | 248.00 | 310.00 | 248.00 | 290.00 | 290.00 | 12,060,700 |
| 2022-10-18 | 256.00 | 262.00 | 248.00 | 248.00 | 248.00 | 6,995,000 |
| 2022-10-17 | 272.00 | 274.00 | 254.00 | 254.00 | 254.00 | 5,674,000 |
| 2022-10-14 | 284.00 | 286.00 | 272.00 | 272.00 | 272.00 | 7,921,400 |
| 2022-10-13 | 294.00 | 294.00 | 274.00 | 282.00 | 282.00 | 8,385,000 |
| 2022-10-12 | 284.00 | 298.00 | 284.00 | 294.00 | 294.00 | 8,053,500 |
| 2022-10-11 | 276.00 | 300.00 | 272.00 | 284.00 | 284.00 | 9,325,600 |
| 2022-10-10 | 290.00 | 290.00 | 274.00 | 276.00 | 276.00 | 9,105,100 |
| 2022-10-07 | 298.00 | 298.00 | 280.00 | 290.00 | 290.00 | 8,045,000 |
| 2022-10-06 | 298.00 | 304.00 | 290.00 | 292.00 | 292.00 | 8,369,400 |
| 2022-10-05 | 294.00 | 306.00 | 288.00 | 298.00 | 298.00 | 8,573,900 |
| 2022-10-04 | 292.00 | 298.00 | 288.00 | 292.00 | 292.00 | 8,913,300 |
| 2022-10-03 | 306.00 | 308.00 | 292.00 | 292.00 | 292.00 | 8,039,400 |
| 2022-09-30 | 304.00 | 314.00 | 288.00 | 304.00 | 304.00 | 7,735,600 |
| 2022-09-29 | 320.00 | 322.00 | 306.00 | 306.00 | 306.00 | 9,460,700 |
| 2022-09-28 | 328.00 | 328.00 | 318.00 | 320.00 | 320.00 | 9,344,700 |
| 2022-09-27 | 328.00 | 338.00 | 328.00 | 328.00 | 328.00 | 6,269,200 |
| 2022-09-26 | 330.00 | 330.00 | 322.00 | 328.00 | 328.00 | 11,510,800 |
| 2022-09-23 | 332.00 | 340.00 | 330.00 | 330.00 | 330.00 | 10,275,500 |
| 2022-09-22 | 334.00 | 346.00 | 332.00 | 332.00 | 332.00 | 10,354,500 |
| 2022-09-21 | 340.00 | 350.00 | 332.00 | 332.00 | 332.00 | 10,935,200 |
| 2022-09-20 | 354.00 | 360.00 | 338.00 | 338.00 | 338.00 | 11,533,000 |
| 2022-09-19 | 332.00 | 352.00 | 322.00 | 352.00 | 352.00 | 14,591,400 |
| 2022-09-16 | 352.00 | 354.00 | 330.00 | 330.00 | 330.00 | 12,506,100 |
| 2022-09-15 | 354.00 | 360.00 | 350.00 | 352.00 | 352.00 | 10,349,100 |
| 2022-09-14 | 364.00 | 364.00 | 350.00 | 352.00 | 352.00 | 12,711,400 |
| 2022-09-13 | 336.00 | 362.00 | 334.00 | 362.00 | 362.00 | 18,093,600 |
| 2022-09-12 | 332.00 | 348.00 | 322.00 | 334.00 | 334.00 | 12,020,700 |
| 2022-09-09 | 346.00 | 352.00 | 330.00 | 332.00 | 332.00 | 11,578,400 |
| 2022-09-08 | 352.00 | 354.00 | 342.00 | 346.00 | 346.00 | 9,919,200 |
| 2022-09-07 | 348.00 | 356.00 | 344.00 | 350.00 | 350.00 | 10,635,200 |
| 2022-09-06 | 336.00 | 358.00 | 336.00 | 344.00 | 344.00 | 13,268,000 |
| 2022-09-05 | 334.00 | 342.00 | 324.00 | 336.00 | 336.00 | 10,591,700 |
| 2022-09-02 | 342.00 | 348.00 | 334.00 | 334.00 | 334.00 | 11,767,900 |
| 2022-09-01 | 326.00 | 342.00 | 322.00 | 340.00 | 340.00 | 14,213,800 |
| 2022-08-31 | 328.00 | 332.00 | 322.00 | 322.00 | 322.00 | 12,328,700 |
| 2022-08-30 | 316.00 | 326.00 | 312.00 | 322.00 | 322.00 | 11,299,900 |
| 2022-08-29 | 332.00 | 334.00 | 314.00 | 316.00 | 316.00 | 14,282,200 |
| 2022-08-26 | 336.00 | 346.00 | 332.00 | 334.00 | 334.00 | 10,869,700 |
| 2022-08-25 | 332.00 | 344.00 | 330.00 | 334.00 | 334.00 | 11,511,800 |
| 2022-08-24 | 328.00 | 344.00 | 322.00 | 332.00 | 332.00 | 13,895,200 |
| 2022-08-23 | 344.00 | 356.00 | 326.00 | 328.00 | 328.00 | 13,795,100 |
| 2022-08-22 | 332.00 | 348.00 | 324.00 | 340.00 | 340.00 | 11,021,300 |
| 2022-08-19 | 336.00 | 348.00 | 320.00 | 328.00 | 328.00 | 11,754,800 |
| 2022-08-18 | 322.00 | 344.00 | 310.00 | 334.00 | 334.00 | 13,726,200 |
| 2022-08-16 | 344.00 | 348.00 | 322.00 | 322.00 | 322.00 | 13,460,600 |
| 2022-08-15 | 330.00 | 348.00 | 318.00 | 340.00 | 340.00 | 13,570,600 |
| 2022-08-12 | 322.00 | 338.00 | 314.00 | 326.00 | 326.00 | 12,828,100 |
| 2022-08-11 | 320.00 | 326.00 | 298.00 | 320.00 | 320.00 | 14,635,900 |
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.