Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 320.00 | 340.00 | 314.00 | 320.00 | 320.00 | 17,365,200 |
| 2022-08-09 | 336.00 | 342.00 | 316.00 | 320.00 | 320.00 | 14,655,000 |
| 2022-08-08 | 368.00 | 368.00 | 338.00 | 338.00 | 338.00 | 12,701,200 |
| 2022-08-05 | 378.00 | 378.00 | 360.00 | 360.00 | 360.00 | 9,810,200 |
| 2022-08-04 | 372.00 | 380.00 | 370.00 | 374.00 | 374.00 | 10,640,800 |
| 2022-08-03 | 364.00 | 378.00 | 364.00 | 370.00 | 370.00 | 11,495,000 |
| 2022-08-02 | 370.00 | 372.00 | 362.00 | 364.00 | 364.00 | 9,235,500 |
| 2022-08-01 | 372.00 | 378.00 | 358.00 | 370.00 | 370.00 | 10,417,000 |
| 2022-07-29 | 372.00 | 378.00 | 372.00 | 372.00 | 372.00 | 7,447,900 |
| 2022-07-28 | 380.00 | 382.00 | 372.00 | 372.00 | 372.00 | 10,594,000 |
| 2022-07-27 | 364.00 | 376.00 | 356.00 | 376.00 | 376.00 | 12,182,800 |
| 2022-07-26 | 376.00 | 376.00 | 356.00 | 356.00 | 356.00 | 9,852,300 |
| 2022-07-25 | 382.00 | 394.00 | 358.00 | 372.00 | 372.00 | 15,733,400 |
| 2022-07-22 | 388.00 | 396.00 | 382.00 | 382.00 | 382.00 | 8,213,200 |
| 2022-07-21 | 396.00 | 400.00 | 388.00 | 388.00 | 388.00 | 9,698,400 |
| 2022-07-20 | 398.00 | 402.00 | 390.00 | 396.00 | 396.00 | 7,610,400 |
| 2022-07-19 | 398.00 | 398.00 | 390.00 | 398.00 | 398.00 | 7,160,500 |
| 2022-07-18 | 396.00 | 420.00 | 394.00 | 398.00 | 398.00 | 7,868,900 |
| 2022-07-15 | 396.00 | 404.00 | 390.00 | 396.00 | 396.00 | 9,286,000 |
| 2022-07-14 | 396.00 | 400.00 | 384.00 | 396.00 | 396.00 | 9,259,100 |
| 2022-07-13 | 400.00 | 408.00 | 396.00 | 396.00 | 396.00 | 8,547,200 |
| 2022-07-12 | 410.00 | 412.00 | 396.00 | 400.00 | 400.00 | 9,150,400 |
| 2022-07-11 | 420.00 | 420.00 | 404.00 | 410.00 | 410.00 | 7,414,900 |
| 2022-07-08 | 406.00 | 428.00 | 396.00 | 420.00 | 420.00 | 12,418,100 |
| 2022-07-07 | 400.00 | 406.00 | 388.00 | 406.00 | 406.00 | 9,104,200 |
| 2022-07-06 | 408.00 | 410.00 | 394.00 | 402.00 | 402.00 | 9,141,400 |
| 2022-07-05 | 412.00 | 416.00 | 388.00 | 410.00 | 410.00 | 11,228,600 |
| 2022-07-04 | 408.00 | 410.00 | 374.00 | 410.00 | 410.00 | 14,669,300 |
| 2022-07-01 | 432.00 | 444.00 | 402.00 | 402.00 | 402.00 | 6,662,300 |
| 2022-06-30 | 444.00 | 456.00 | 432.00 | 432.00 | 432.00 | 3,514,800 |
| 2022-06-29 | 460.00 | 462.00 | 444.00 | 444.00 | 444.00 | 5,913,400 |
| 2022-06-28 | 444.00 | 460.00 | 436.00 | 460.00 | 460.00 | 5,573,000 |
| 2022-06-27 | 448.00 | 456.00 | 434.00 | 444.00 | 444.00 | 2,930,100 |
| 2022-06-24 | 450.00 | 456.00 | 420.00 | 448.00 | 448.00 | 8,198,900 |
| 2022-06-23 | 460.00 | 462.00 | 438.00 | 450.00 | 450.00 | 6,313,000 |
| 2022-06-22 | 460.00 | 470.00 | 446.00 | 460.00 | 460.00 | 7,636,000 |
| 2022-06-21 | 470.00 | 474.00 | 460.00 | 460.00 | 460.00 | 7,510,800 |
| 2022-06-20 | 470.00 | 472.00 | 446.00 | 470.00 | 470.00 | 11,021,000 |
| 2022-06-17 | 478.00 | 480.00 | 444.00 | 468.00 | 468.00 | 13,272,400 |
| 2022-06-16 | 412.00 | 476.00 | 412.00 | 476.00 | 476.00 | 21,795,100 |
| 2022-06-15 | 418.00 | 428.00 | 412.00 | 412.00 | 412.00 | 8,518,700 |
| 2022-06-14 | 420.00 | 440.00 | 398.00 | 418.00 | 418.00 | 10,587,500 |
| 2022-06-13 | 452.00 | 452.00 | 424.00 | 424.00 | 424.00 | 2,470,900 |
| 2022-06-10 | 496.00 | 496.00 | 454.00 | 454.00 | 454.00 | 8,259,400 |
| 2022-06-09 | 484.00 | 496.00 | 474.00 | 488.00 | 488.00 | 7,074,100 |
| 2022-06-08 | 496.00 | 500.00 | 484.00 | 484.00 | 484.00 | 8,904,400 |
| 2022-06-07 | 500.00 | 500.00 | 474.00 | 496.00 | 496.00 | 10,759,800 |
| 2022-06-06 | 486.00 | 505.00 | 464.00 | 496.00 | 496.00 | 12,881,300 |
| 2022-06-03 | 498.00 | 520.00 | 484.00 | 486.00 | 486.00 | 17,658,100 |
| 2022-06-02 | 540.00 | 565.00 | 510.00 | 510.00 | 510.00 | 22,532,300 |
| 2022-05-31 | 540.00 | 555.00 | 510.00 | 545.00 | 545.00 | 21,324,800 |
| 2022-05-30 | 505.00 | 585.00 | 494.00 | 530.00 | 530.00 | 43,618,700 |
| 2022-05-27 | 450.00 | 494.00 | 438.00 | 488.00 | 488.00 | 22,691,500 |
| 2022-05-25 | 436.00 | 458.00 | 436.00 | 450.00 | 450.00 | 2,266,000 |
| 2022-05-24 | 452.00 | 464.00 | 430.00 | 436.00 | 436.00 | 5,128,200 |
| 2022-05-23 | 462.00 | 470.00 | 448.00 | 454.00 | 454.00 | 4,683,000 |
| 2022-05-20 | 444.00 | 460.00 | 442.00 | 458.00 | 458.00 | 5,285,600 |
| 2022-05-19 | 464.00 | 464.00 | 442.00 | 444.00 | 444.00 | 4,737,200 |
| 2022-05-18 | 460.00 | 464.00 | 440.00 | 462.00 | 462.00 | 9,776,000 |
| 2022-05-17 | 428.00 | 464.00 | 426.00 | 456.00 | 456.00 | 12,141,800 |
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.