Perintis Triniti Properti PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 392.00 | 426.00 | 390.00 | 426.00 | 426.00 | 9,832,700 |
| 2022-05-12 | 404.00 | 414.00 | 392.00 | 392.00 | 392.00 | 5,982,700 |
| 2022-05-11 | 396.00 | 414.00 | 392.00 | 400.00 | 400.00 | 7,116,200 |
| 2022-05-10 | 406.00 | 406.00 | 392.00 | 396.00 | 396.00 | 6,256,400 |
| 2022-05-09 | 414.00 | 414.00 | 394.00 | 406.00 | 406.00 | 3,419,100 |
| 2022-04-28 | 424.00 | 436.00 | 396.00 | 414.00 | 414.00 | 12,354,100 |
| 2022-04-27 | 436.00 | 458.00 | 424.00 | 424.00 | 424.00 | 14,168,200 |
| 2022-04-26 | 470.00 | 496.00 | 438.00 | 438.00 | 438.00 | 12,148,500 |
| 2022-04-25 | 462.00 | 470.00 | 452.00 | 468.00 | 468.00 | 8,849,800 |
| 2022-04-22 | 472.00 | 480.00 | 460.00 | 462.00 | 462.00 | 11,545,600 |
| 2022-04-21 | 472.00 | 488.00 | 452.00 | 472.00 | 472.00 | 11,748,500 |
| 2022-04-20 | 488.00 | 490.00 | 470.00 | 474.00 | 474.00 | 8,821,400 |
| 2022-04-19 | 490.00 | 490.00 | 470.00 | 488.00 | 488.00 | 6,982,200 |
| 2022-04-18 | 474.00 | 500.00 | 472.00 | 486.00 | 486.00 | 18,082,300 |
| 2022-04-14 | 434.00 | 505.00 | 434.00 | 472.00 | 472.00 | 27,922,700 |
| 2022-04-13 | 434.00 | 440.00 | 428.00 | 430.00 | 430.00 | 15,073,700 |
| 2022-04-12 | 410.00 | 430.00 | 404.00 | 430.00 | 430.00 | 23,181,600 |
| 2022-04-11 | 420.00 | 420.00 | 398.00 | 412.00 | 412.00 | 6,367,800 |
| 2022-04-08 | 416.00 | 424.00 | 412.00 | 418.00 | 418.00 | 8,188,100 |
| 2022-04-07 | 390.00 | 420.00 | 388.00 | 412.00 | 412.00 | 5,231,400 |
| 2022-04-06 | 418.00 | 418.00 | 390.00 | 390.00 | 390.00 | 11,987,400 |
| 2022-04-05 | 428.00 | 436.00 | 408.00 | 418.00 | 418.00 | 19,719,200 |
| 2022-04-04 | 472.00 | 472.00 | 438.00 | 438.00 | 438.00 | 7,181,900 |
| 2022-04-01 | 478.00 | 488.00 | 468.00 | 470.00 | 470.00 | 16,113,400 |
| 2022-03-31 | 470.00 | 482.00 | 466.00 | 478.00 | 478.00 | 18,949,600 |
| 2022-03-30 | 478.00 | 488.00 | 468.00 | 470.00 | 470.00 | 14,366,100 |
| 2022-03-29 | 490.00 | 498.00 | 480.00 | 480.00 | 480.00 | 26,867,800 |
| 2022-03-28 | 478.00 | 505.00 | 460.00 | 490.00 | 490.00 | 36,215,700 |
| 2022-03-25 | 498.00 | 505.00 | 476.00 | 476.00 | 476.00 | 24,291,000 |
| 2022-03-24 | 476.00 | 510.00 | 474.00 | 496.00 | 496.00 | 38,175,700 |
| 2022-03-23 | 484.00 | 488.00 | 472.00 | 476.00 | 476.00 | 19,882,700 |
| 2022-03-22 | 488.00 | 498.00 | 460.00 | 484.00 | 484.00 | 25,665,200 |
| 2022-03-21 | 482.00 | 505.00 | 472.00 | 484.00 | 484.00 | 24,368,000 |
| 2022-03-18 | 480.00 | 486.00 | 456.00 | 480.00 | 480.00 | 24,909,900 |
| 2022-03-17 | 515.00 | 530.00 | 476.00 | 480.00 | 480.00 | 32,452,900 |
| 2022-03-16 | 490.00 | 520.00 | 482.00 | 510.00 | 510.00 | 47,511,600 |
| 2022-03-15 | 482.00 | 490.00 | 470.00 | 482.00 | 482.00 | 27,801,000 |
| 2022-03-14 | 450.00 | 492.00 | 448.00 | 478.00 | 478.00 | 24,632,600 |
| 2022-03-11 | 456.00 | 474.00 | 438.00 | 454.00 | 454.00 | 5,557,300 |
| 2022-03-10 | 490.00 | 510.00 | 460.00 | 460.00 | 460.00 | 8,549,100 |
| 2022-03-09 | 490.00 | 510.00 | 456.00 | 490.00 | 490.00 | 28,685,800 |
| 2022-03-08 | 468.00 | 550.00 | 466.00 | 490.00 | 490.00 | 43,392,200 |
| 2022-03-07 | 440.00 | 488.00 | 422.00 | 462.00 | 462.00 | 33,608,100 |
| 2022-03-04 | 484.00 | 484.00 | 452.00 | 452.00 | 452.00 | 15,845,200 |
| 2022-03-02 | 525.00 | 535.00 | 484.00 | 484.00 | 484.00 | 21,475,700 |
| 2022-03-01 | 515.00 | 560.00 | 515.00 | 520.00 | 520.00 | 48,772,500 |
| 2022-02-25 | 550.00 | 585.00 | 550.00 | 550.00 | 550.00 | 79,724,000 |
| 2022-02-24 | 630.00 | 655.00 | 590.00 | 590.00 | 590.00 | 34,798,700 |
| 2022-02-23 | 670.00 | 685.00 | 620.00 | 630.00 | 630.00 | 87,292,500 |
| 2022-02-22 | 620.00 | 705.00 | 595.00 | 665.00 | 665.00 | 104,223,500 |
| 2022-02-21 | 650.00 | 700.00 | 570.00 | 620.00 | 620.00 | 151,770,400 |
| 2022-02-18 | 500.00 | 610.00 | 492.00 | 610.00 | 610.00 | 90,848,900 |
| 2022-02-17 | 394.00 | 490.00 | 390.00 | 490.00 | 490.00 | 71,244,200 |
| 2022-02-16 | 390.00 | 394.00 | 376.00 | 392.00 | 392.00 | 22,443,500 |
| 2022-02-15 | 396.00 | 402.00 | 390.00 | 390.00 | 390.00 | 20,649,700 |
| 2022-02-14 | 402.00 | 408.00 | 396.00 | 396.00 | 396.00 | 19,986,700 |
| 2022-02-11 | 404.00 | 414.00 | 384.00 | 402.00 | 402.00 | 37,295,400 |
| 2022-02-10 | 396.00 | 406.00 | 374.00 | 404.00 | 404.00 | 28,889,000 |
| 2022-02-09 | 406.00 | 406.00 | 390.00 | 398.00 | 398.00 | 13,918,500 |
| 2022-02-08 | 394.00 | 406.00 | 382.00 | 400.00 | 400.00 | 24,200,300 |
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.